Skip to main content
logo
Sony Group Corporation (TYO:6758)
Japan flag Japan · Delayed Price · Currency is JPY
4,548.00
-152.00 (-3.23%)
Nov 17, 2025, 3:30 PM JST

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 17, 20254,301.004,379.004,283.004,300.004,300.00-0.49%11,461,600
Oct 16, 20254,377.004,384.004,293.004,321.004,321.00-0.48%10,508,900
Oct 15, 20254,339.004,357.004,312.004,342.004,342.000.74%11,537,300
Oct 14, 20254,397.004,417.004,272.004,310.004,310.00-3.38%19,053,400
Oct 10, 20254,600.004,630.004,444.004,461.004,461.00-4.02%19,035,600
Oct 9, 20254,611.004,648.004,572.004,648.004,648.002.27%13,895,100
Oct 8, 20254,550.004,640.004,518.004,545.004,545.001.07%15,576,000
Oct 7, 20254,506.004,530.004,458.004,497.004,497.000.11%14,524,300
Oct 6, 20254,447.004,492.004,354.004,492.004,492.006.80%21,132,700
Oct 3, 20254,158.004,244.004,140.004,206.004,206.002.29%9,277,300
Oct 2, 20254,205.004,229.004,087.004,112.004,112.00-2.44%15,185,300
Oct 1, 20254,329.004,330.004,182.004,215.004,215.00-1.03%14,775,100
Sep 30, 20254,300.004,334.004,208.004,259.004,259.00-0.21%16,105,800
Sep 29, 20254,230.004,346.004,213.004,268.004,268.00-3.11%19,566,400
Sep 26, 20254,529.004,540.004,385.004,405.004,187.50-1.23%22,037,900
Sep 25, 20254,391.004,578.004,357.004,460.004,239.783.19%20,506,500
Sep 24, 20254,250.004,335.004,215.004,322.004,108.60-1.55%20,093,500
Sep 22, 20254,373.004,474.004,367.004,390.004,173.241.60%12,485,200
Sep 19, 20254,446.004,477.004,291.004,321.004,107.65-2.53%22,209,700
Sep 18, 20254,300.004,450.004,253.004,433.004,214.123.89%16,890,600
Sep 17, 20254,234.004,314.004,203.004,267.004,056.311.09%11,898,000
Sep 16, 20254,286.004,292.004,210.004,221.004,012.59-1.52%15,476,700
Sep 12, 20254,382.004,383.004,258.004,286.004,074.380.73%15,107,400
Sep 11, 20254,210.004,269.004,198.004,255.004,044.91-0.49%10,522,700
Sep 10, 20254,215.004,315.004,204.004,276.004,064.871.40%11,069,400
Sep 9, 20254,254.004,279.004,201.004,217.004,008.780.79%11,371,800
Sep 8, 20254,157.004,255.004,132.004,184.003,977.412.25%12,784,700
Sep 5, 20254,120.004,142.004,031.004,092.003,889.95-0.32%11,283,900
Sep 4, 20254,060.004,130.004,036.004,105.003,902.312.88%10,152,900
Sep 3, 20254,010.004,075.003,974.003,990.003,792.99-0.60%10,706,000