Skip to main content
logo
Sony Group Corporation (TYO:6758)
Japan flag Japan · Delayed Price · Currency is JPY
3,689.00
-29.00 (-0.78%)
Aug 19, 2026, 3:30 PM JST

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,750.003,753.003,665.003,666.00--1.40%5,402,000
Aug 18, 20263,711.003,758.003,703.003,718.003,718.00-1.64%12,306,200
Aug 17, 20263,853.003,889.003,780.003,780.003,780.00-3.37%14,750,800
Aug 14, 20263,750.003,912.003,727.003,912.003,912.005.73%23,873,300
Aug 13, 20263,758.003,759.003,671.003,700.003,700.00-1.65%14,969,000
Aug 12, 20263,790.003,809.003,726.003,762.003,762.00-0.05%16,354,400
Aug 10, 20263,707.003,801.003,650.003,764.003,764.001.16%16,907,600
Aug 7, 20263,666.003,758.003,645.003,721.003,721.002.62%16,362,100
Aug 6, 20263,650.003,663.003,594.003,626.003,626.001.71%17,528,500
Aug 5, 20263,522.003,642.003,515.003,565.003,565.000.73%16,765,700
Aug 4, 20263,572.003,627.003,531.003,539.003,539.00-1.39%18,773,800
Aug 3, 20263,598.003,683.003,555.003,589.003,589.00-5.23%27,774,900
Jul 31, 20263,693.003,964.003,683.003,787.003,787.00-0.58%39,278,600
Jul 30, 20263,809.003,862.003,730.003,809.003,809.00-25,084,500
Jul 29, 20263,685.003,810.003,646.003,809.003,809.004.01%32,149,300
Jul 28, 20263,595.003,664.003,536.003,662.003,662.002.46%21,933,500
Jul 27, 20263,453.003,574.003,440.003,574.003,574.004.84%16,590,300
Jul 24, 20263,401.003,433.003,360.003,409.003,409.00-1.04%10,286,800
Jul 23, 20263,435.003,452.003,413.003,445.003,445.000.03%11,688,400
Jul 22, 20263,400.003,467.003,400.003,444.003,444.00-0.40%14,994,100
Jul 21, 20263,454.003,522.003,442.003,458.003,458.00-0.35%15,484,100
Jul 17, 20263,438.003,510.003,422.003,470.003,470.000.93%22,560,200
Jul 16, 20263,400.003,450.003,375.003,438.003,438.001.45%14,759,800
Jul 15, 20263,380.003,390.003,335.003,389.003,389.000.18%12,717,000
Jul 14, 20263,367.003,424.003,361.003,383.003,383.001.26%13,640,700
Jul 13, 20263,374.003,384.003,306.003,341.003,341.00-0.54%10,860,400
Jul 10, 20263,409.003,410.003,337.003,359.003,359.00-1.47%17,008,800
Jul 9, 20263,398.003,432.003,385.003,409.003,409.00-1.70%15,472,900
Jul 8, 20263,502.003,549.003,467.003,468.003,468.00-0.97%15,801,000
Jul 7, 20263,415.003,516.003,411.003,502.003,502.002.34%21,078,700
Jul 6, 20263,390.003,422.003,347.003,422.003,422.001.24%12,783,400
Jul 3, 20263,390.003,497.003,364.003,380.003,380.001.50%22,702,600
Jul 2, 20263,315.003,400.003,296.003,330.003,330.002.46%19,252,900
Jul 1, 20263,280.003,340.003,230.003,250.003,250.00-0.91%20,084,900
Jun 30, 20263,312.003,319.003,261.003,280.003,280.00-0.58%19,350,900
Jun 29, 20263,216.003,308.003,200.003,299.003,299.003.13%37,242,200
Jun 26, 20263,150.003,199.003,120.003,199.003,199.000.06%19,829,700
Jun 25, 20263,232.003,258.003,197.003,197.003,197.00-1.63%19,028,900
Jun 24, 20263,217.003,267.003,183.003,250.003,250.002.88%19,994,500
Jun 23, 20263,177.003,184.003,136.003,159.003,159.00-0.75%18,077,100
Jun 22, 20263,120.003,207.003,116.003,183.003,183.001.37%19,632,700
Jun 19, 20263,180.003,203.003,113.003,140.003,140.00-3.38%30,032,000
Jun 18, 20263,280.003,304.003,215.003,250.003,250.00-1.10%18,411,000
Jun 17, 20263,297.003,314.003,258.003,286.003,286.000.34%13,386,100
Jun 16, 20263,253.003,296.003,226.003,275.003,275.00-1.36%18,017,000
Jun 15, 20263,339.003,350.003,290.003,320.003,320.000.85%16,105,300
Jun 12, 20263,349.003,363.003,246.003,292.003,292.00-2.29%28,052,300
Jun 11, 20263,315.003,398.003,312.003,369.003,369.00-0.47%14,530,400
Jun 10, 20263,436.003,446.003,347.003,385.003,385.00-1.68%15,986,300
Jun 9, 20263,524.003,531.003,425.003,443.003,443.00-1.85%16,840,900