Sony Group Corporation (SNEJF)
OTCMKTS · Delayed Price · Currency is USD
28.60
-1.46 (-4.85%)
Oct 17, 2025, 3:24 PM EDT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | -4.85% | 2,223 |
| Oct 16, 2025 | 28.62 | 30.06 | 28.62 | 30.06 | 30.06 | 4.09% | 2,549 |
| Oct 15, 2025 | 28.66 | 30.23 | 28.66 | 28.88 | 28.88 | -3.06% | 15,377 |
| Oct 14, 2025 | 28.45 | 29.79 | 28.45 | 29.79 | 29.79 | 4.52% | 13,054 |
| Oct 13, 2025 | 30.51 | 31.02 | 27.99 | 28.50 | 28.50 | -0.25% | 3,003 |
| Oct 10, 2025 | 30.57 | 30.57 | 28.33 | 28.57 | 28.57 | -4.24% | 9,143 |
| Oct 9, 2025 | 31.31 | 31.31 | 29.81 | 29.84 | 29.84 | -4.71% | 4,469 |
| Oct 8, 2025 | 31.31 | 31.31 | 29.81 | 31.31 | 31.31 | 2.69% | 7,826 |
| Oct 7, 2025 | 30.67 | 31.30 | 29.69 | 30.49 | 30.49 | -3.05% | 3,499 |
| Oct 6, 2025 | 30.05 | 31.45 | 30.00 | 31.45 | 31.45 | 4.75% | 34,053 |
| Oct 3, 2025 | 30.02 | 30.02 | 28.53 | 30.02 | 30.02 | 7.03% | 31,457 |
| Oct 2, 2025 | 28.55 | 28.55 | 28.05 | 28.05 | 28.05 | -6.03% | 680 |
| Oct 1, 2025 | 28.60 | 29.85 | 27.87 | 29.85 | 29.85 | -1.81% | 701 |
| Sep 30, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - | - |
| Sep 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.38% | 308 |
| Sep 26, 2025 | 29.37 | 30.29 | 28.89 | 30.29 | 30.29 | 3.44% | 5,308 |
| Sep 25, 2025 | 29.62 | 30.40 | 29.28 | 29.28 | 29.28 | -3.55% | 3,114 |
| 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 |