Sony Group Corporation (SNEJF)
OTCMKTS · Delayed Price · Currency is USD
30.08
-0.27 (-0.90%)
Sep 25, 2025, 2:23 PM EDT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 30.75 | 30.75 | 29.05 | 30.36 | 30.36 | -2.87% | 158,837 |
| Sep 23, 2025 | 30.12 | 31.27 | 29.79 | 31.25 | 31.25 | 9.66% | 19,678 |
| Sep 22, 2025 | 27.70 | 31.70 | 27.70 | 28.50 | 28.50 | -6.91% | 72,826 |
| Sep 19, 2025 | 31.03 | 31.03 | 28.48 | 30.62 | 30.62 | -5.51% | 13,154 |
| Sep 18, 2025 | 30.00 | 32.40 | 29.94 | 32.40 | 32.40 | 10.19% | 27,200 |
| Sep 17, 2025 | 29.76 | 29.76 | 29.05 | 29.41 | 29.41 | -0.63% | 5,125 |
| Sep 16, 2025 | 28.50 | 29.96 | 28.36 | 29.59 | 29.59 | -0.55% | 6,156 |
| Sep 15, 2025 | 29.75 | 29.75 | 28.99 | 29.75 | 29.75 | 3.18% | 5,172 |
| Sep 12, 2025 | 29.74 | 29.74 | 28.71 | 28.84 | 28.84 | -2.30% | 382,164 |
| Sep 11, 2025 | 28.87 | 29.72 | 28.87 | 29.52 | 29.52 | 3.73% | 2,430 |
| Sep 10, 2025 | 29.73 | 29.73 | 28.46 | 28.46 | 28.46 | -4.07% | 3,756 |
| Sep 9, 2025 | 28.88 | 29.66 | 28.65 | 29.66 | 29.66 | 2.69% | 1,027 |
| Sep 8, 2025 | 28.42 | 28.88 | 28.42 | 28.88 | 28.88 | 7.86% | 30,474 |
| Sep 5, 2025 | 28.96 | 29.23 | 26.78 | 26.78 | 26.78 | -3.72% | 38,469 |
| Sep 4, 2025 | 29.12 | 29.12 | 27.76 | 27.81 | 27.81 | 3.40% | 4,094 |
| Sep 3, 2025 | 28.29 | 28.40 | 26.90 | 26.90 | 26.90 | -5.32% | 2,094 |
| Sep 2, 2025 | 28.42 | 28.79 | 28.41 | 28.41 | 28.41 | -2.04% | 113,628 |
| Aug 29, 2025 | 29.35 | 29.35 | 29.00 | 29.00 | 29.00 | 2.71% | 1,652 |
| Aug 28, 2025 | 28.10 | 28.24 | 27.84 | 28.24 | 28.24 | -3.13% | 5,125 |
| Aug 27, 2025 | 27.54 | 29.15 | 27.54 | 29.15 | 29.15 | -0.27% | 2,852 |
| Aug 26, 2025 | 27.81 | 29.23 | 27.58 | 29.23 | 29.23 | 3.61% | 53,778 |
| Aug 25, 2025 | 29.64 | 29.64 | 28.21 | 28.21 | 28.21 | -2.41% | 2,025 |
| Aug 22, 2025 | 29.62 | 29.62 | 28.91 | 28.91 | 28.91 | 0.85% | 3,913 |
| Aug 21, 2025 | 29.49 | 29.49 | 27.42 | 28.66 | 28.66 | -2.32% | 21,126 |
| Aug 20, 2025 | 29.34 | 29.34 | 27.11 | 29.34 | 29.34 | 3.77% | 122,799 |
| Aug 19, 2025 | 29.61 | 29.61 | 28.22 | 28.28 | 28.28 | -4.18% | 438,402 |
| Aug 18, 2025 | 29.15 | 29.97 | 29.06 | 29.51 | 29.51 | -0.01% | 22,259 |
| Aug 15, 2025 | 28.05 | 29.78 | 28.04 | 29.51 | 29.51 | 6.07% | 122,314 |
| Aug 14, 2025 | 27.93 | 27.93 | 26.90 | 27.82 | 27.82 | -0.73% | 12,327 |
| Aug 13, 2025 | 27.68 | 28.02 | 27.30 | 28.02 | 28.02 | 2.52% | 27,074 |
| Aug 12, 2025 | 27.33 | 27.33 | 26.84 | 27.33 | 27.33 | 0.04% | 30,764 |
| Aug 11, 2025 | 27.05 | 27.33 | 26.68 | 27.32 | 27.32 | -0.23% | 5,432 |
| Aug 8, 2025 | 27.39 | 27.40 | 27.02 | 27.39 | 27.39 | 1.16% | 4,777 |
| Aug 7, 2025 | 25.30 | 27.14 | 25.30 | 27.07 | 27.07 | 7.00% | 7,151 |
| Aug 6, 2025 | 24.82 | 25.30 | 24.82 | 25.30 | 25.30 | -0.28% | 25,261 |
| Aug 5, 2025 | 24.55 | 25.37 | 24.52 | 25.37 | 25.37 | 0.15% | 5,009 |
| Aug 4, 2025 | 24.26 | 25.33 | 24.26 | 25.33 | 25.33 | -1.15% | 11,170 |
| Aug 1, 2025 | 24.31 | 25.63 | 24.25 | 25.63 | 25.63 | 5.41% | 9,197 |
| Jul 31, 2025 | 24.41 | 25.50 | 24.31 | 24.31 | 24.31 | -2.88% | 4,961 |
| Jul 30, 2025 | 24.32 | 25.54 | 24.21 | 25.03 | 25.03 | -2.22% | 5,980 |
| Jul 29, 2025 | 24.31 | 25.62 | 24.21 | 25.60 | 25.60 | 5.30% | 15,345 |
| Jul 28, 2025 | 25.86 | 26.25 | 24.20 | 24.31 | 24.31 | -2.20% | 8,317 |
| Jul 25, 2025 | 26.41 | 26.42 | 24.86 | 24.86 | 24.86 | -8.08% | 202,322 |
| Jul 24, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 3.65% | 303,157 |
| Jul 23, 2025 | 25.00 | 26.76 | 24.98 | 26.09 | 26.09 | 8.39% | 4,055 |
| Jul 22, 2025 | 25.60 | 25.60 | 24.07 | 24.07 | 24.07 | -6.16% | 109,315 |
| Jul 21, 2025 | 24.08 | 25.65 | 24.08 | 25.65 | 25.65 | 0.98% | 6,931 |
| Jul 18, 2025 | 24.08 | 25.44 | 24.01 | 25.40 | 25.40 | -1.89% | 4,163 |
| Jul 17, 2025 | 24.40 | 25.89 | 24.40 | 25.89 | 25.89 | 2.43% | 6,298 |
| Jul 16, 2025 | 23.84 | 25.28 | 23.75 | 25.28 | 25.28 | 5.16% | 18,904 |