Skip to main content
logo
Sony Group Corporation (TYO:6758)
Japan flag Japan · Delayed Price · Currency is JPY
3,680.00
-2.00 (-0.05%)
Aug 1, 2025, 3:30 PM JST

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,682.003,720.003,646.003,680.003,680.00-0.05%12,274,300
Jul 31, 20253,630.003,703.003,628.003,682.003,682.001.10%12,172,600
Jul 30, 20253,575.003,642.003,559.003,642.003,642.001.03%10,099,200
Jul 29, 20253,618.003,621.003,581.003,605.003,605.00-0.91%8,436,100
Jul 28, 20253,714.003,728.003,638.003,638.003,638.00-1.83%9,954,400
Jul 25, 20253,731.003,766.003,697.003,706.003,706.00-2.14%9,921,000
Jul 24, 20253,784.003,820.003,753.003,787.003,787.002.57%16,384,400
Jul 23, 20253,638.003,733.003,609.003,692.003,692.004.32%20,639,900
Jul 22, 20253,609.003,656.003,536.003,539.003,539.00-0.73%11,235,300
Jul 18, 20253,615.003,618.003,551.003,565.003,565.00-1.87%9,130,700
Jul 17, 20253,598.003,645.003,562.003,633.003,633.002.63%9,757,300
Jul 16, 20253,566.003,570.003,514.003,540.003,540.00-0.73%12,242,100
Jul 15, 20253,615.003,620.003,547.003,566.003,566.00-0.64%8,062,100
Jul 14, 20253,548.003,603.003,543.003,589.003,589.00-0.31%6,488,700
Jul 11, 20253,655.003,655.003,572.003,600.003,600.00-0.19%12,368,000
Jul 10, 20253,636.003,639.003,557.003,607.003,607.00-1.74%18,484,100
Jul 9, 20253,749.003,749.003,637.003,671.003,671.00-10,025,000
Jul 8, 20253,656.003,705.003,655.003,671.003,671.00-0.33%14,722,500
Jul 7, 20253,669.003,702.003,648.003,683.003,683.00-0.14%7,879,600
Jul 4, 20253,705.003,717.003,667.003,688.003,688.000.85%7,796,500
Jul 3, 20253,666.003,676.003,613.003,657.003,657.00-0.52%11,266,300
Jul 2, 20253,648.003,692.003,641.003,676.003,676.000.99%14,327,100
Jul 1, 20253,730.003,735.003,635.003,640.003,640.00-2.41%13,500,100
Jun 30, 20253,806.003,829.003,728.003,730.003,730.00-1.58%15,477,800
Jun 27, 20253,730.003,806.003,726.003,790.003,790.003.19%17,659,200
Jun 26, 20253,647.003,675.003,626.003,673.003,673.001.21%12,238,700
Jun 25, 20253,619.003,631.003,595.003,629.003,629.001.26%10,768,300
Jun 24, 20253,669.003,672.003,580.003,584.003,584.001.53%11,306,900
Jun 23, 20253,579.003,585.003,494.003,530.003,530.00-2.13%19,880,500
Jun 20, 20253,689.003,697.003,607.003,607.003,607.00-2.25%25,003,800
Jun 19, 20253,740.003,747.003,671.003,690.003,690.00-2.46%12,856,400
Jun 18, 20253,704.003,810.003,693.003,783.003,783.000.85%12,904,000
Jun 17, 20253,742.003,761.003,705.003,751.003,751.000.40%10,161,800
Jun 16, 20253,740.003,771.003,698.003,736.003,736.000.03%9,303,900
Jun 13, 20253,743.003,749.003,658.003,735.003,735.00-1.03%14,902,000
Jun 12, 20253,794.003,809.003,750.003,774.003,774.000.72%10,155,600
Jun 11, 20253,816.003,827.003,733.003,747.003,747.00-1.39%9,943,000
Jun 10, 20253,875.003,884.003,785.003,800.003,800.00-0.86%10,942,900
Jun 9, 20253,899.003,915.003,833.003,833.003,833.00-8,345,800
Jun 6, 20253,760.003,843.003,755.003,833.003,833.001.13%10,347,200
Jun 5, 20253,815.003,817.003,748.003,790.003,790.00-1.53%15,029,600
Jun 4, 20253,850.003,880.003,843.003,849.003,849.000.39%12,843,900
Jun 3, 20253,858.003,921.003,832.003,834.003,834.000.84%13,423,700
Jun 2, 20253,810.003,838.003,770.003,802.003,802.00-0.21%14,485,400
May 30, 20253,845.003,907.003,810.003,810.003,810.00-4.03%32,835,100
May 29, 20253,880.004,035.003,862.003,970.003,970.003.90%23,751,400
May 28, 20253,879.003,899.003,821.003,821.003,821.000.32%18,070,600
May 27, 20253,740.003,819.003,723.003,809.003,809.001.84%9,078,700
May 26, 20253,700.003,750.003,672.003,740.003,740.001.55%7,470,400
May 23, 20253,667.003,728.003,661.003,683.003,683.000.79%9,152,500