Skip to main content
logo
Sony Group Corporation (TYO:6758)
Japan flag Japan · Delayed Price · Currency is JPY
4,142.00
-69.00 (-1.64%)
Nov 6, 2026, 3:30 PM JST

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20264,400.004,450.004,103.004,142.004,142.00-1.64%47,111,900
Nov 5, 20264,180.004,274.004,131.004,211.004,211.007.07%28,300,200
Nov 4, 20263,963.004,027.003,909.003,933.003,933.00-0.83%22,625,800
Nov 2, 20263,998.004,006.003,956.003,966.003,966.000.20%12,417,200
Oct 30, 20264,047.004,068.003,916.003,958.003,958.000.56%15,220,300
Oct 29, 20263,957.003,988.003,883.003,936.003,936.00-0.53%32,404,700
Oct 28, 20264,050.004,067.003,957.003,957.003,957.00-2.78%19,404,600
Oct 27, 20264,065.004,119.004,023.004,070.004,070.00-1.57%16,730,300
Oct 26, 20264,150.004,170.004,090.004,135.004,135.00-0.05%17,535,800
Oct 23, 20264,150.004,198.004,071.004,137.004,137.001.37%28,752,800
Oct 22, 20263,999.004,138.003,985.004,081.004,081.001.72%19,536,200
Oct 21, 20263,992.004,025.003,920.004,012.004,012.001.31%14,657,000
Oct 20, 20263,960.003,965.003,928.003,960.003,960.00-11,996,800
Oct 19, 20263,960.003,975.003,926.003,960.003,960.000.03%14,658,300
Oct 16, 20263,905.004,036.003,899.003,959.003,959.001.93%18,570,000
Oct 15, 20263,829.003,898.003,809.003,884.003,884.000.65%16,190,900
Oct 14, 20263,863.003,877.003,822.003,859.003,859.001.18%11,590,900
Oct 13, 20263,850.003,868.003,787.003,814.003,814.00-11,772,700
Oct 9, 20263,780.003,822.003,741.003,814.003,814.002.91%15,660,300
Oct 8, 20263,720.003,741.003,662.003,706.003,706.00-0.99%10,556,700
Oct 7, 20263,756.003,797.003,724.003,743.003,743.00-0.66%11,413,100
Oct 6, 20263,753.003,776.003,741.003,768.003,768.001.21%10,411,000
Oct 5, 20263,771.003,785.003,723.003,723.003,723.00-0.80%12,492,000
Oct 2, 20263,722.003,789.003,720.003,753.003,753.00-0.90%12,893,600
Oct 1, 20263,733.003,787.003,728.003,787.003,787.000.74%14,043,400
Sep 30, 20263,701.003,795.003,662.003,759.003,759.000.72%17,817,300
Sep 29, 20263,705.003,749.003,683.003,732.003,732.001.90%15,962,200
Sep 28, 20263,665.003,729.003,665.003,680.003,662.50-0.81%16,022,100
Sep 25, 20263,697.003,745.003,666.003,710.003,692.361.28%14,559,900
Sep 24, 20263,657.003,714.003,643.003,663.003,645.58-0.92%16,510,600
Sep 18, 20263,733.003,747.003,676.003,697.003,679.42-1.52%15,142,800
Sep 17, 20263,721.003,766.003,707.003,754.003,736.150.94%10,116,800
Sep 16, 20263,766.003,782.003,695.003,719.003,701.31-0.16%9,045,400
Sep 15, 20263,830.003,834.003,719.003,725.003,707.29-1.66%11,470,100
Sep 14, 20263,672.003,788.003,662.003,788.003,769.994.30%14,565,500
Sep 11, 20263,582.003,647.003,582.003,632.003,614.73-0.22%14,472,100
Sep 10, 20263,610.003,640.003,589.003,640.003,622.690.41%11,836,100
Sep 9, 20263,618.003,663.003,590.003,625.003,607.76-0.79%16,409,500
Sep 8, 20263,760.003,768.003,654.003,654.003,636.62-3.33%17,024,000
Sep 7, 20263,835.003,856.003,759.003,780.003,762.02-2.70%14,531,800
Sep 4, 20263,895.003,913.003,848.003,885.003,866.53-0.26%12,054,400
Sep 3, 20263,920.003,954.003,890.003,895.003,876.48-0.64%13,172,700
Sep 2, 20264,006.004,025.003,905.003,920.003,901.36-3.11%16,052,700
Sep 1, 20263,990.004,070.003,961.004,046.004,026.760.75%14,344,900
Aug 31, 20263,982.004,041.003,937.004,016.003,996.902.24%23,484,300
Aug 28, 20263,882.003,968.003,875.003,928.003,909.321.50%19,537,500
Aug 27, 20263,827.003,919.003,815.003,870.003,851.60-0.21%10,920,200
Aug 26, 20263,818.003,907.003,814.003,878.003,859.561.20%10,709,100
Aug 25, 20263,881.003,882.003,824.003,832.003,813.78-0.47%10,150,700
Aug 24, 20263,837.003,880.003,814.003,850.003,831.691.72%10,615,200