Sony Group Corporation (NEO:SONY)
Canada · Delayed Price · Currency is CAD 14.66
+0.22 (1.52%)
Sep 26, 2025, 1:41 PM EDT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.68 | 14.68 | 14.66 | 14.66 | 14.66 | 1.52% | 360 |
| Sep 24, 2025 | 14.47 | 14.52 | 14.44 | 14.44 | 14.44 | -0.76% | 2,302 |
| Sep 23, 2025 | 14.63 | 14.63 | 14.53 | 14.55 | 14.55 | 0.55% | 790 |
| Sep 22, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.14% | 543 |
| Sep 19, 2025 | 14.34 | 14.46 | 14.34 | 14.45 | 14.45 | -1.57% | 7,756 |
| Sep 18, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 4.11% | 147 |
| Sep 17, 2025 | 14.07 | 14.10 | 14.07 | 14.10 | 14.10 | 1.29% | 406 |
| Sep 16, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -2.52% | 609 |
| Sep 15, 2025 | 14.25 | 14.28 | 14.25 | 14.28 | 14.28 | - | 440 |
| Sep 12, 2025 | 14.27 | 14.28 | 14.27 | 14.28 | 14.28 | 0.35% | 498 |
| Sep 11, 2025 | 14.18 | 14.23 | 14.18 | 14.23 | 14.23 | 1.21% | 1,685 |
| Sep 10, 2025 | 14.07 | 14.10 | 14.06 | 14.06 | 14.06 | 0.57% | 3,682 |
| Sep 9, 2025 | 13.88 | 13.98 | 13.88 | 13.98 | 13.98 | 0.50% | 522 |
| Sep 8, 2025 | 13.92 | 13.92 | 13.91 | 13.91 | 13.91 | 4.98% | 279 |
| Sep 3, 2025 | 13.26 | 13.27 | 13.25 | 13.25 | 13.25 | 0.15% | 442 |
| Sep 2, 2025 | 13.18 | 13.23 | 13.18 | 13.23 | 13.23 | -0.97% | 686 |
| Aug 29, 2025 | 13.37 | 13.37 | 13.36 | 13.36 | 13.36 | -1.84% | 260 |
| Aug 28, 2025 | 13.62 | 13.64 | 13.61 | 13.61 | 13.61 | -1.95% | 527 |
| Aug 22, 2025 | 13.86 | 13.88 | 13.86 | 13.88 | 13.88 | 2.51% | 200 |
| Aug 21, 2025 | 13.58 | 13.58 | 13.54 | 13.54 | 13.54 | -0.15% | 276 |
| Aug 20, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -1.88% | 100 |
| Aug 18, 2025 | 13.79 | 13.82 | 13.79 | 13.82 | 13.82 | -0.72% | 598 |
| Aug 15, 2025 | 14.09 | 14.09 | 13.92 | 13.92 | 13.92 | 4.58% | 730 |
| Aug 11, 2025 | 13.28 | 13.33 | 13.28 | 13.31 | 13.31 | 1.91% | 1,559 |
| Aug 8, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 3.98% | 685 |
| Aug 7, 2025 | 12.84 | 12.89 | 12.56 | 12.56 | 12.56 | 4.23% | 3,306 |
| Aug 6, 2025 | 12.10 | 12.11 | 12.05 | 12.05 | 12.05 | 1.18% | 400 |
| Aug 5, 2025 | 12.14 | 12.17 | 11.85 | 11.91 | 11.91 | -1.65% | 907 |
| Jul 31, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 2.02% | 112 |
| Jul 30, 2025 | 11.89 | 11.89 | 11.87 | 11.87 | 11.87 | 0.68% | 437 |
| Jul 29, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -0.92% | 160 |
| Jul 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.33% | 224 |
| Jul 24, 2025 | 12.33 | 12.33 | 12.31 | 12.31 | 12.31 | 5.39% | 292 |
| Jul 21, 2025 | 11.73 | 11.74 | 11.67 | 11.68 | 11.68 | -0.09% | 515 |
| Jul 18, 2025 | 11.74 | 11.75 | 11.69 | 11.69 | 11.69 | -2.34% | 605 |
| Jul 17, 2025 | 11.86 | 11.97 | 11.86 | 11.97 | 11.97 | 2.75% | 1,101 |
| Jul 16, 2025 | 11.70 | 11.70 | 11.64 | 11.65 | 11.65 | -1.10% | 1,659,139 |
| Jul 15, 2025 | 11.80 | 11.85 | 11.78 | 11.78 | 11.78 | 0.08% | 915 |
| Jul 14, 2025 | 11.74 | 11.84 | 11.70 | 11.77 | 11.77 | -0.34% | 299,744 |
| Jul 11, 2025 | 11.79 | 11.82 | 11.78 | 11.81 | 11.81 | -0.25% | 1,102 |
| Jul 10, 2025 | 11.89 | 11.90 | 11.82 | 11.84 | 11.84 | -2.07% | 1,007 |
| Jul 9, 2025 | 12.08 | 12.10 | 12.08 | 12.09 | 12.09 | -0.82% | 821 |
| Jul 8, 2025 | 12.21 | 12.21 | 12.19 | 12.19 | 12.19 | 0.49% | 300 |
| Jul 7, 2025 | 12.24 | 12.26 | 12.11 | 12.13 | 12.13 | -0.49% | 1,286 |
| Jul 4, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.49% | 204 |
| Jul 3, 2025 | 12.10 | 12.25 | 12.10 | 12.25 | 12.25 | 0.57% | 1,506 |
| Jul 2, 2025 | 12.36 | 12.41 | 12.13 | 12.18 | 12.18 | -0.98% | 2,470 |
| Jun 30, 2025 | 12.35 | 12.35 | 12.30 | 12.30 | 12.30 | -1.36% | 353 |
| Jun 27, 2025 | 12.60 | 12.60 | 12.46 | 12.47 | 12.47 | 2.80% | 1,574 |
| Jun 26, 2025 | 12.08 | 12.13 | 12.08 | 12.13 | 12.13 | 2.10% | 1,114 |