Skip to main content
logo
Sony Group Corporation (TYO:6758)
Japan flag Japan · Delayed Price · Currency is JPY
4,024.00
-5.00 (-0.12%)
At close: Dec 30, 2025

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20254,026.004,060.004,015.004,024.004,024.00-0.12%7,459,900
Dec 29, 20254,041.004,056.004,018.004,029.004,029.00-0.40%7,097,100
Dec 26, 20254,065.004,080.004,027.004,045.004,045.000.15%6,004,900
Dec 25, 20254,041.004,042.004,003.004,039.004,039.001.23%3,991,100
Dec 24, 20254,030.004,039.003,986.003,990.003,990.00-1.94%10,050,700
Dec 23, 20254,020.004,086.004,000.004,069.004,069.002.75%10,782,500
Dec 22, 20254,013.004,020.003,950.003,960.003,960.00-0.85%12,472,900
Dec 19, 20254,047.004,051.003,969.003,994.003,994.00-1.53%20,303,000
Dec 18, 20254,005.004,070.004,005.004,056.004,056.000.42%12,877,200
Dec 17, 20254,019.004,060.003,977.004,039.004,039.00-0.79%13,727,600
Dec 16, 20254,203.004,204.004,062.004,071.004,071.00-1.64%13,090,100
Dec 15, 20254,142.004,200.004,125.004,139.004,139.00-1.00%7,929,100
Dec 12, 20254,100.004,214.004,100.004,181.004,181.001.98%18,320,400
Dec 11, 20254,174.004,189.004,100.004,100.004,100.00-1.96%14,885,000
Dec 10, 20254,326.004,349.004,171.004,182.004,182.00-2.88%14,168,200
Dec 9, 20254,321.004,364.004,280.004,306.004,306.000.14%10,206,500
Dec 8, 20254,285.004,310.004,266.004,300.004,300.00-0.74%8,999,000
Dec 5, 20254,316.004,350.004,306.004,332.004,332.00-1.95%11,284,700
Dec 4, 20254,400.004,442.004,398.004,418.004,418.000.68%9,023,800
Dec 3, 20254,442.004,460.004,375.004,388.004,388.00-1.22%11,108,400
Dec 2, 20254,440.004,463.004,407.004,442.004,442.000.63%9,620,200
Dec 1, 20254,505.004,524.004,403.004,414.004,414.00-3.52%9,494,800
Nov 28, 20254,571.004,606.004,552.004,575.004,575.00-0.17%9,647,000
Nov 27, 20254,586.004,598.004,550.004,583.004,583.001.28%9,027,700
Nov 26, 20254,450.004,538.004,436.004,525.004,525.003.12%11,471,500
Nov 25, 20254,462.004,480.004,382.004,388.004,388.00-2.64%20,718,200
Nov 21, 20254,427.004,560.004,410.004,507.004,507.001.03%24,795,200
Nov 20, 20254,572.004,583.004,443.004,461.004,461.002.98%13,478,300
Nov 19, 20254,377.004,427.004,330.004,332.004,332.00-1.75%13,170,800
Nov 18, 20254,560.004,560.004,408.004,409.004,409.00-3.06%12,530,700
Nov 17, 20254,560.004,619.004,504.004,548.004,548.00-3.23%15,228,300
Nov 14, 20254,599.004,725.004,591.004,700.004,700.000.66%13,383,800
Nov 13, 20254,650.004,776.004,645.004,669.004,669.00-0.36%13,979,200
Nov 12, 20254,644.004,713.004,603.004,686.004,686.003.67%21,405,000
Nov 11, 20254,354.004,569.004,283.004,520.004,520.005.51%30,172,000
Nov 10, 20254,320.004,323.004,235.004,284.004,284.000.59%10,442,600
Nov 7, 20254,300.004,336.004,192.004,259.004,259.00-2.09%13,062,400
Nov 6, 20254,314.004,383.004,288.004,350.004,350.002.50%13,588,900
Nov 5, 20254,307.004,347.004,187.004,244.004,244.00-1.19%15,647,000
Nov 4, 20254,410.004,410.004,287.004,295.004,295.00-0.85%14,034,600
Oct 31, 20254,350.004,435.004,293.004,332.004,332.002.36%16,334,500
Oct 30, 20254,283.004,289.004,216.004,232.004,232.00-1.92%20,628,100
Oct 29, 20254,392.004,392.004,293.004,315.004,315.00-1.37%9,830,300
Oct 28, 20254,402.004,405.004,351.004,375.004,375.00-0.61%8,515,800
Oct 27, 20254,424.004,458.004,396.004,402.004,402.000.57%10,964,500
Oct 24, 20254,389.004,412.004,343.004,377.004,377.00-0.27%7,675,900
Oct 23, 20254,356.004,401.004,330.004,389.004,389.00-0.25%10,770,500
Oct 22, 20254,405.004,447.004,383.004,400.004,400.00-0.41%8,117,500
Oct 21, 20254,400.004,436.004,375.004,418.004,418.00-0.05%11,129,800
Oct 20, 20254,354.004,423.004,319.004,420.004,420.002.79%9,863,400