Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	13.20	13.20	13.06	13.08	13.08	-2.02%	2,493
Jan 6, 2026	13.35	13.37	13.32	13.35	13.35	-0.52%	986
Jan 5, 2026	13.42	13.42	13.42	13.42	13.42	0.52%	155
Jan 2, 2026	13.35	13.35	13.35	13.35	13.35	0.38%	251
Dec 31, 2025	13.30	13.30	13.30	13.30	13.30	-	113
Dec 23, 2025	13.35	13.38	13.27	13.30	13.30	1.45%	3,050
Dec 22, 2025	13.11	13.11	13.09	13.11	13.11	-1.35%	1,213
Dec 19, 2025	13.29	13.29	13.29	13.29	13.29	-1.26%	100
Dec 16, 2025	13.50	13.50	13.46	13.46	13.46	-1.68%	1,010
Dec 15, 2025	13.79	13.79	13.64	13.69	13.69	-1.01%	1,301
Dec 12, 2025	13.78	13.83	13.78	13.83	13.83	0.22%	1,464
Dec 11, 2025	13.74	13.80	13.66	13.80	13.80	-0.58%	1,420
Dec 10, 2025	13.80	13.89	13.78	13.88	13.88	-3.21%	1,414
Dec 9, 2025	14.36	14.41	14.31	14.34	14.34	0.99%	1,635
Dec 8, 2025	14.28	14.28	14.15	14.20	14.20	-1.11%	1,976
Dec 5, 2025	14.39	14.39	14.36	14.36	14.36	-0.55%	206
Dec 4, 2025	14.53	14.53	14.44	14.44	14.44	-0.28%	233
Dec 3, 2025	14.45	14.48	14.45	14.48	14.48	-1.63%	1,000
Dec 2, 2025	14.72	14.72	14.69	14.72	14.72	-0.07%	780
Dec 1, 2025	14.61	14.73	14.60	14.73	14.73	-2.39%	672
Nov 28, 2025	15.08	15.16	15.08	15.09	15.09	-0.13%	1,919
Nov 26, 2025	15.09	15.11	15.09	15.11	15.11	2.86%	2,911
Nov 25, 2025	14.65	14.69	14.65	14.69	14.69	-1.87%	1,337
Nov 24, 2025	14.95	14.97	14.95	14.97	14.97	3.10%	388
Nov 20, 2025	14.54	14.58	14.52	14.52	14.52	-1.96%	1,522
Nov 19, 2025	14.79	14.81	14.79	14.81	14.81	0.89%	575
Nov 18, 2025	14.67	14.68	14.57	14.68	14.68	-1.08%	5,984
Nov 17, 2025	15.00	15.00	14.83	14.84	14.84	-3.82%	1,381
Nov 14, 2025	15.27	15.46	15.27	15.43	15.43	2.19%	3,689
Nov 13, 2025	15.04	15.10	15.04	15.10	15.10	-2.52%	1,863
Nov 12, 2025	15.40	15.49	15.40	15.49	15.49	4.31%	1,201
Nov 11, 2025	14.98	14.98	14.85	14.85	14.85	4.65%	275
Nov 10, 2025	14.12	14.19	14.12	14.19	14.19	1.94%	1,396
Nov 7, 2025	13.97	14.00	13.92	13.92	13.92	-1.83%	2,061
Nov 6, 2025	14.30	14.30	14.18	14.18	14.18	-0.49%	548
Nov 5, 2025	14.30	14.30	14.25	14.25	14.25	-0.07%	1,078
Nov 4, 2025	14.16	14.26	14.16	14.26	14.26	0.56%	1,575
Nov 3, 2025	14.47	14.47	14.16	14.18	14.18	-	1,732
Oct 31, 2025	14.14	14.18	14.14	14.18	14.18	0.21%	281
Oct 30, 2025	14.11	14.15	14.11	14.15	14.15	-0.49%	921
Oct 29, 2025	14.31	14.31	14.22	14.22	14.22	-1.80%	2,605
Oct 28, 2025	14.47	14.49	14.47	14.48	14.48	-	927
Oct 27, 2025	14.59	14.59	14.48	14.48	14.48	0.56%	300
Oct 23, 2025	14.40	14.40	14.40	14.40	14.40	0.56%	143
Oct 22, 2025	14.47	14.47	14.31	14.32	14.32	-1.98%	1,039
Oct 21, 2025	14.53	14.61	14.52	14.61	14.61	0.62%	620
Oct 20, 2025	14.55	14.55	14.52	14.52	14.52	0.83%	275
Oct 17, 2025	14.40	14.40	14.40	14.40	14.40	0.84%	171
Oct 16, 2025	14.31	14.31	14.24	14.28	14.28	-0.97%	703
Oct 15, 2025	14.42	14.47	14.41	14.42	14.42	0.14%	1,101