Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.84	18.92	18.84	18.88	-	1.97%	-
Mar 5, 2026	18.57	18.79	18.52	18.52	18.52	-2.68%	-
Mar 4, 2026	18.69	19.03	18.69	19.03	19.03	5.69%	-
Mar 3, 2026	18.29	18.29	17.85	18.00	18.00	-7.34%	-
Mar 2, 2026	19.38	19.43	19.16	19.43	19.43	-1.17%	373
Feb 27, 2026	19.68	19.83	19.60	19.66	19.66	2.74%	5
Feb 26, 2026	18.63	19.13	18.63	19.13	19.13	5.90%	80
Feb 25, 2026	17.96	18.07	17.96	18.07	18.07	-1.09%	-
Feb 24, 2026	18.02	18.27	18.02	18.27	18.27	-0.22%	-
Feb 23, 2026	18.64	18.67	18.31	18.31	18.31	-1.19%	547
Feb 20, 2026	18.29	18.53	18.29	18.53	18.53	-2.11%	-
Feb 19, 2026	18.95	18.99	18.93	18.93	18.93	-1.41%	-
Feb 18, 2026	19.14	19.27	19.14	19.20	19.20	-0.54%	-
Feb 17, 2026	19.43	19.43	19.30	19.30	19.30	-3.88%	120
Feb 16, 2026	19.98	20.08	19.86	20.08	20.08	2.03%	50
Feb 13, 2026	19.59	19.72	19.59	19.68	19.68	1.84%	-
Feb 12, 2026	19.87	19.94	19.33	19.33	19.33	-0.90%	-
Feb 11, 2026	19.56	19.65	19.50	19.50	19.50	0.03%	-
Feb 10, 2026	19.20	19.57	19.20	19.50	19.50	3.67%	-
Feb 9, 2026	18.76	18.81	18.59	18.81	18.81	-0.11%	5
Feb 6, 2026	19.07	19.47	18.83	18.83	18.83	2.67%	466
Feb 5, 2026	18.24	18.34	18.24	18.34	18.34	-1.16%	-
Feb 4, 2026	18.23	18.55	18.23	18.55	18.55	-1.93%	-
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