Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	19.29	19.29	18.92	18.92	18.92	0.19%	40
Feb 2, 2026	18.67	18.90	18.67	18.88	18.88	1.61%	-
Jan 30, 2026	18.77	18.98	18.58	18.58	18.58	-0.80%	-
Jan 29, 2026	18.81	18.81	18.73	18.73	18.73	0.19%	-
Jan 28, 2026	18.63	18.80	18.63	18.70	18.70	-1.66%	-
Jan 27, 2026	19.09	19.19	18.72	19.01	19.01	-2.41%	500
Jan 26, 2026	19.54	19.54	19.36	19.48	19.48	-0.97%	75
Jan 23, 2026	19.63	19.67	19.60	19.67	19.67	-0.48%	-
Jan 22, 2026	19.79	19.79	19.65	19.77	19.77	-2.54%	-
Jan 21, 2026	20.12	20.28	20.12	20.28	20.28	-0.05%	-
Jan 20, 2026	20.33	20.33	20.12	20.29	20.29	-1.46%	-
Jan 19, 2026	20.62	20.65	20.59	20.59	20.59	-1.44%	-
Jan 16, 2026	21.00	21.04	20.89	20.89	20.89	0.29%	-
Jan 15, 2026	21.15	21.31	20.83	20.83	20.83	0.19%	-
Jan 14, 2026	21.01	21.01	20.79	20.79	20.79	-1.79%	50
Jan 13, 2026	21.06	21.17	20.98	21.17	21.17	-1.99%	100
Jan 12, 2026	21.70	21.70	21.60	21.60	21.60	0.51%	-
Jan 9, 2026	21.30	21.49	21.30	21.49	21.49	-0.69%	-
Jan 8, 2026	21.59	21.64	21.48	21.64	21.64	0.09%	-
Jan 7, 2026	21.77	21.77	21.62	21.62	21.62	-1.86%	-
Jan 6, 2026	22.40	22.40	22.03	22.03	22.03	-0.90%	-
Jan 5, 2026	22.15	22.41	22.15	22.23	22.23	1.18%	-
Jan 2, 2026	22.05	22.05	21.97	21.97	21.97	-0.63%	-
Dec 30, 2025	21.96	22.11	21.96	22.11	22.11	0.77%	-
Dec 29, 2025	21.70	21.94	21.70	21.94	21.94	-0.45%	25
Dec 23, 2025	22.41	22.41	22.04	22.04	22.04	2.51%	50
Dec 22, 2025	21.71	21.71	21.20	21.50	21.50	-1.38%	75
Dec 19, 2025	22.13	22.13	21.80	21.80	21.80	-2.46%	10
Dec 18, 2025	22.21	22.37	22.21	22.35	22.35	0.54%	-
Dec 17, 2025	22.24	22.24	22.17	22.23	22.23	-0.98%	-
Dec 16, 2025	22.31	22.45	22.31	22.45	22.45	-1.32%	-
Dec 15, 2025	22.78	22.79	22.72	22.75	22.75	0.09%	-
Dec 12, 2025	22.87	22.97	22.73	22.73	22.73	-0.18%	-
Dec 11, 2025	22.45	22.77	22.45	22.77	22.77	-1.51%	-
Dec 10, 2025	22.97	23.12	22.96	23.12	23.12	-2.78%	-
Dec 9, 2025	23.77	23.81	23.76	23.78	23.78	0.21%	-
Dec 8, 2025	23.76	23.81	23.73	23.73	23.73	-1.45%	-
Dec 5, 2025	23.96	24.10	23.93	24.08	24.08	-1.15%	-
Dec 4, 2025	24.43	24.47	24.36	24.36	24.36	0.37%	-
Dec 3, 2025	24.23	24.28	24.18	24.27	24.27	-1.34%	-
Dec 2, 2025	24.53	24.66	24.53	24.60	24.60	-0.20%	-
Dec 1, 2025	24.72	24.72	24.45	24.65	24.65	-2.45%	25
Nov 28, 2025	25.23	25.27	24.99	25.27	25.27	-0.08%	125
Nov 27, 2025	25.32	25.32	25.27	25.29	25.29	0.36%	-
Nov 26, 2025	25.01	25.20	25.01	25.20	25.20	2.23%	-
Nov 25, 2025	24.45	24.65	24.43	24.65	24.65	-0.92%	-
Nov 24, 2025	25.19	25.19	24.82	24.88	24.88	0.04%	100
Nov 21, 2025	24.81	24.96	24.78	24.87	24.87	1.06%	-
Nov 20, 2025	24.65	24.74	24.61	24.61	24.61	1.03%	-
Nov 19, 2025	24.20	24.36	24.06	24.36	24.36	-1.58%	-