Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	28.15	28.23	27.81	27.89	27.89	0.50%	3,021,462
Oct 30, 2025	27.60	27.90	27.55	27.75	27.75	-1.53%	6,245,778
Oct 29, 2025	28.46	28.47	28.06	28.18	28.18	-2.79%	3,628,588
Oct 28, 2025	28.88	29.05	28.78	28.99	28.99	1.01%	2,073,253
Oct 27, 2025	28.83	28.88	28.68	28.70	28.70	0.17%	1,878,189
Oct 24, 2025	28.86	28.86	28.60	28.65	28.65	-0.21%	2,769,085
Oct 23, 2025	28.80	28.88	28.59	28.71	28.71	-0.14%	4,064,060
Oct 22, 2025	28.74	28.94	28.54	28.75	28.75	-1.34%	2,899,925
Oct 21, 2025	29.00	29.22	28.97	29.14	29.14	-0.17%	2,665,160
Oct 20, 2025	29.34	29.49	29.17	29.19	29.19	1.00%	5,311,384
Oct 17, 2025	28.64	29.06	28.62	28.90	28.90	1.40%	4,124,642
Oct 16, 2025	28.76	28.77	28.42	28.50	28.50	-1.35%	4,430,554
Oct 15, 2025	28.97	29.07	28.61	28.89	28.89	0.21%	2,482,740
Oct 14, 2025	28.28	28.97	28.26	28.83	28.83	-0.14%	3,963,670
Oct 13, 2025	28.59	28.97	28.56	28.87	28.87	2.19%	3,402,885
Oct 10, 2025	28.88	28.99	28.01	28.25	28.25	-5.33%	6,862,123
Oct 9, 2025	30.25	30.29	29.69	29.84	29.84	0.30%	5,144,678
Oct 8, 2025	29.90	29.96	29.75	29.75	29.75	0.03%	3,975,127
Oct 7, 2025	29.82	30.00	29.69	29.74	29.74	-1.20%	10,172,317
Oct 6, 2025	30.10	30.20	30.03	30.10	30.10	3.94%	6,413,704
Oct 3, 2025	28.68	29.00	28.67	28.96	28.96	3.13%	4,296,681
Oct 2, 2025	28.07	28.14	27.79	28.08	28.08	-2.30%	6,133,321
Oct 1, 2025	28.79	29.01	28.73	28.74	28.74	-0.17%	2,947,264
Sep 30, 2025	28.71	28.80	28.54	28.79	28.79	-1.07%	3,455,065
Sep 29, 2025	29.04	29.13	28.97	29.10	29.10	-2.28%	3,049,339
Sep 26, 2025	29.62	30.12	29.54	29.78	29.78	-0.17%	5,873,510
Sep 25, 2025	29.72	29.91	29.47	29.83	29.83	1.67%	4,792,312
Sep 24, 2025	29.20	29.42	29.16	29.34	29.34	-1.41%	5,517,438
Sep 23, 2025	29.90	29.90	29.71	29.76	29.76	0.10%	3,734,516
Sep 22, 2025	29.50	29.76	29.49	29.73	29.73	1.26%	3,854,530
Sep 19, 2025	29.48	29.49	29.29	29.36	29.36	-2.36%	4,238,955
Sep 18, 2025	30.04	30.25	29.92	30.07	30.07	3.12%	4,258,227
Sep 17, 2025	29.02	29.32	28.90	29.16	29.16	1.18%	3,240,529
Sep 16, 2025	28.82	28.83	28.55	28.82	28.82	-1.77%	2,809,118
Sep 15, 2025	29.38	29.44	29.21	29.34	29.34	0.45%	2,900,585
Sep 12, 2025	29.00	29.41	28.96	29.21	29.21	0.07%	4,680,754
Sep 11, 2025	28.77	29.24	28.77	29.19	29.19	1.88%	4,384,121
Sep 10, 2025	28.88	28.98	28.57	28.65	28.65	-0.21%	3,934,213
Sep 9, 2025	28.75	28.79	28.58	28.71	28.71	0.14%	3,214,315
Sep 8, 2025	28.30	28.71	28.28	28.67	28.67	3.99%	4,596,135
Sep 5, 2025	27.79	27.84	27.46	27.57	27.57	-0.97%	2,620,614
Sep 4, 2025	27.54	27.87	27.52	27.84	27.84	3.00%	3,226,232
Sep 3, 2025	26.96	27.09	26.90	27.03	27.03	0.30%	3,283,156
Sep 2, 2025	26.80	27.08	26.59	26.95	26.95	-2.07%	4,919,100
Aug 29, 2025	27.59	27.62	27.44	27.52	27.52	-1.71%	3,038,041
Aug 28, 2025	28.07	28.15	27.97	28.00	28.00	0.57%	4,573,840
Aug 27, 2025	27.60	27.86	27.54	27.84	27.84	-0.14%	3,643,123
Aug 26, 2025	27.79	27.94	27.72	27.88	27.88	-0.85%	2,821,219
Aug 25, 2025	28.25	28.35	28.12	28.12	28.12	-1.71%	3,237,503
Aug 22, 2025	28.32	28.69	28.28	28.61	28.61	3.55%	4,489,819