Sony Group Corporation (SNEJF)
OTCMKTS · Delayed Price · Currency is USD
23.23
-0.10 (-0.42%)
At close: Feb 13, 2026
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.89 | 23.35 | 21.89 | 23.23 | 23.23 | -0.42% | 32,996 |
| Feb 12, 2026 | 23.20 | 23.36 | 22.47 | 23.33 | 23.33 | 1.14% | 7,762 |
| Feb 11, 2026 | 23.00 | 23.07 | 22.55 | 23.07 | 23.07 | -0.29% | 17,605 |
| Feb 10, 2026 | 22.20 | 23.20 | 22.20 | 23.14 | 23.14 | 3.79% | 214,073 |
| Feb 9, 2026 | 21.12 | 22.29 | 21.12 | 22.29 | 22.29 | -0.44% | 630,833 |
| Feb 6, 2026 | 23.45 | 23.54 | 21.65 | 22.39 | 22.39 | 4.82% | 414,016 |
| Feb 5, 2026 | 21.39 | 21.59 | 20.36 | 21.36 | 21.36 | -2.94% | 55,634 |
| Feb 4, 2026 | 21.57 | 22.18 | 21.27 | 22.01 | 22.01 | 0.36% | 448,693 |
| Feb 3, 2026 | 23.66 | 23.66 | 21.93 | 21.93 | 21.93 | -0.08% | 183,974 |
| Feb 2, 2026 | 22.75 | 22.75 | 21.95 | 21.95 | 21.95 | -6.84% | 42,604 |
| Jan 30, 2026 | 23.79 | 23.82 | 21.85 | 23.56 | 23.56 | 0.55% | 24,589 |
| Jan 29, 2026 | 23.75 | 23.75 | 22.14 | 23.43 | 23.43 | 5.25% | 27,496 |
| Jan 28, 2026 | 22.23 | 23.90 | 21.92 | 22.26 | 22.26 | -1.35% | 21,075 |
| Jan 27, 2026 | 24.34 | 24.34 | 22.49 | 22.56 | 22.56 | -7.12% | 15,594 |
| Jan 26, 2026 | 23.08 | 24.38 | 22.95 | 24.29 | 24.29 | 4.59% | 377,787 |
| Jan 23, 2026 | 22.77 | 23.95 | 22.70 | 23.23 | 23.23 | 0.80% | 72,049 |
| Jan 22, 2026 | 23.12 | 23.76 | 22.97 | 23.04 | 23.04 | -4.35% | 19,330 |
| Jan 21, 2026 | 23.60 | 24.81 | 23.52 | 24.09 | 24.09 | 0.36% | 14,909 |
| Jan 20, 2026 | 23.26 | 24.10 | 23.26 | 24.01 | 24.01 | -0.51% | 77,053 |
| Jan 16, 2026 | 24.29 | 24.35 | 24.04 | 24.13 | 24.13 | -0.42% | 25,426 |
| Jan 15, 2026 | 24.50 | 25.20 | 24.10 | 24.23 | 24.23 | 0.71% | 9,120 |
| Jan 14, 2026 | 24.79 | 24.79 | 23.96 | 24.06 | 24.06 | -3.73% | 138,054 |
| Jan 13, 2026 | 24.39 | 25.52 | 24.29 | 24.99 | 24.99 | -0.04% | 178,869 |
| Jan 12, 2026 | 25.10 | 25.44 | 25.00 | 25.00 | 25.00 | -4.09% | 37,852 |
| Jan 9, 2026 | 25.95 | 26.11 | 25.01 | 26.07 | 26.07 | 3.52% | 39,416 |
| Jan 8, 2026 | 25.10 | 25.29 | 24.99 | 25.18 | 25.18 | -4.89% | 8,999 |
| Jan 7, 2026 | 25.29 | 26.90 | 25.13 | 26.47 | 26.47 | 1.13% | 36,507 |
| Jan 6, 2026 | 25.92 | 27.06 | 25.64 | 26.18 | 26.18 | -0.01% | 467,495 |
| Jan 5, 2026 | 27.24 | 27.24 | 25.92 | 26.18 | 26.18 | 1.91% | 139,629 |
| Jan 2, 2026 | 27.06 | 27.06 | 25.69 | 25.69 | 25.69 | -5.93% | 12,120 |
| Dec 31, 2025 | 25.64 | 27.35 | 25.12 | 27.31 | 27.31 | 6.47% | 18,979 |
| Dec 30, 2025 | 27.43 | 27.43 | 25.65 | 25.65 | 25.65 | 0.46% | 14,642 |
| Dec 29, 2025 | 26.49 | 26.53 | 25.51 | 25.53 | 25.53 | -4.60% | 21,079 |
| Dec 26, 2025 | 25.99 | 27.44 | 25.68 | 26.76 | 26.76 | -1.25% | 25,691 |
| Dec 24, 2025 | 25.50 | 27.10 | 25.50 | 27.10 | 27.10 | 4.63% | 8,652 |
| Dec 23, 2025 | 26.20 | 27.65 | 25.49 | 25.90 | 25.90 | -0.08% | 67,223 |
| Dec 22, 2025 | 26.29 | 26.37 | 25.19 | 25.92 | 25.92 | 2.01% | 162,388 |
| Dec 19, 2025 | 26.94 | 26.94 | 25.24 | 25.41 | 25.41 | -1.76% | 1,189,402 |
| Dec 18, 2025 | 27.24 | 27.24 | 25.86 | 25.87 | 25.87 | 0.43% | 14,185 |
| Dec 17, 2025 | 26.20 | 26.20 | 25.72 | 25.75 | 25.75 | -1.98% | 18,322 |
| Dec 16, 2025 | 27.10 | 27.10 | 26.15 | 26.27 | 26.27 | -0.67% | 16,440 |
| Dec 15, 2025 | 26.54 | 26.80 | 26.45 | 26.45 | 26.45 | -3.71% | 19,804 |
| Dec 12, 2025 | 26.74 | 28.06 | 26.72 | 27.47 | 27.47 | 2.52% | 191,207 |
| Dec 11, 2025 | 27.26 | 27.26 | 26.76 | 26.80 | 26.80 | -2.09% | 48,525 |
| Dec 10, 2025 | 26.87 | 27.37 | 26.24 | 27.37 | 27.37 | -0.83% | 21,566 |
| Dec 9, 2025 | 27.69 | 29.32 | 27.47 | 27.60 | 27.60 | -4.56% | 32,798 |
| Dec 8, 2025 | 27.66 | 28.98 | 27.33 | 28.92 | 28.92 | -0.54% | 15,969 |
| Dec 5, 2025 | 29.04 | 29.07 | 27.86 | 29.07 | 29.07 | -0.09% | 23,503 |
| Dec 4, 2025 | 29.45 | 29.45 | 28.29 | 29.10 | 29.10 | -0.95% | 10,152 |
| Dec 3, 2025 | 28.14 | 30.02 | 28.13 | 29.38 | 29.38 | 4.42% | 37,828 |