Skip to main content
logo
Sony Group Corporation (TYO:6758)
Japan flag Japan · Delayed Price · Currency is JPY
3,451.00
-74.00 (-2.10%)
May 28, 2026, 3:30 PM JST

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20263,438.003,494.003,384.003,451.003,451.00-2.10%24,395,600
May 27, 20263,492.003,525.003,448.003,525.003,525.00-0.65%17,554,500
May 26, 20263,619.003,652.003,546.003,548.003,548.00-1.39%14,580,600
May 25, 20263,595.003,606.003,532.003,598.003,598.002.07%16,838,300
May 22, 20263,540.003,552.003,458.003,525.003,525.00-0.82%17,093,600
May 21, 20263,594.003,600.003,518.003,554.003,554.00-1.44%19,732,200
May 20, 20263,676.003,677.003,555.003,606.003,606.00-3.06%21,952,200
May 19, 20263,596.003,722.003,596.003,720.003,720.003.45%24,762,000
May 18, 20263,589.003,697.003,571.003,596.003,596.000.56%21,945,800
May 15, 20263,548.003,647.003,529.003,576.003,576.003.83%31,904,000
May 14, 20263,528.003,542.003,410.003,444.003,444.00-5.90%39,152,200
May 13, 20263,634.003,728.003,589.003,660.003,660.005.05%52,422,900
May 12, 20263,395.003,532.003,368.003,484.003,484.003.32%39,212,300
May 11, 20263,352.003,477.003,328.003,372.003,372.008.29%57,094,400
May 8, 20263,088.003,359.003,043.003,114.003,114.00-0.51%64,786,200
May 7, 20263,124.003,177.003,066.003,130.003,130.000.10%32,973,800
May 1, 20263,085.003,142.003,075.003,127.003,127.000.45%14,988,600
Apr 30, 20263,231.003,233.003,080.003,113.003,113.00-3.74%27,241,300
Apr 28, 20263,248.003,250.003,197.003,234.003,234.001.44%15,948,100
Apr 27, 20263,193.003,202.003,165.003,188.003,188.00-0.62%14,536,900
Apr 24, 20263,284.003,288.003,189.003,208.003,208.00-1.69%14,835,500
Apr 23, 20263,317.003,332.003,210.003,263.003,263.00-2.39%18,450,400
Apr 22, 20263,328.003,350.003,313.003,343.003,343.00-0.09%10,601,800
Apr 21, 20263,370.003,384.003,314.003,346.003,346.00-1.12%13,295,300
Apr 20, 20263,430.003,449.003,373.003,384.003,384.00-0.32%11,565,400
Apr 17, 20263,414.003,445.003,395.003,395.003,395.00-0.35%16,015,200
Apr 16, 20263,389.003,447.003,380.003,407.003,407.002.01%15,017,000
Apr 15, 20263,338.003,370.003,311.003,340.003,340.001.83%15,072,800
Apr 14, 20263,301.003,319.003,251.003,280.003,280.000.89%14,071,000
Apr 13, 20263,233.003,274.003,231.003,251.003,251.00-2.23%16,239,400
Apr 10, 20263,375.003,384.003,301.003,325.003,325.00-1.48%17,119,000
Apr 9, 20263,355.003,392.003,329.003,375.003,375.00-0.38%16,633,100
Apr 8, 20263,451.003,452.003,374.003,388.003,388.002.33%18,377,900
Apr 7, 20263,317.003,350.003,302.003,311.003,311.000.58%10,038,900
Apr 6, 20263,327.003,345.003,284.003,292.003,292.00-0.96%8,935,300
Apr 3, 20263,354.003,363.003,316.003,324.003,324.00-0.15%5,555,300
Apr 2, 20263,398.003,412.003,311.003,329.003,329.00-1.28%13,365,300
Apr 1, 20263,349.003,386.003,293.003,372.003,372.005.08%17,015,200
Mar 31, 20263,190.003,280.003,171.003,209.003,209.000.66%20,900,800
Mar 30, 20263,176.003,195.003,136.003,188.003,188.00-0.27%23,168,100
Mar 27, 20263,180.003,252.003,180.003,209.003,196.50-0.28%24,050,400
Mar 26, 20263,271.003,282.003,210.003,218.003,205.46-1.47%13,791,300
Mar 25, 20263,288.003,300.003,238.003,266.003,253.281.05%15,502,800
Mar 24, 20263,262.003,275.003,188.003,232.003,219.411.25%18,816,400
Mar 23, 20263,201.003,247.003,180.003,192.003,179.57-2.42%18,824,900
Mar 19, 20263,255.003,360.003,240.003,271.003,258.26-0.46%23,963,400
Mar 18, 20263,200.003,304.003,200.003,286.003,273.20-1.23%25,483,400
Mar 17, 20263,384.003,393.003,296.003,327.003,314.04-1.68%20,681,000
Mar 16, 20263,431.003,463.003,384.003,384.003,370.82-2.14%14,831,700
Mar 13, 20263,360.003,479.003,360.003,458.003,444.53-0.03%19,008,100