Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.61	21.91	21.56	21.72	21.72	-0.64%	6,440,264
May 27, 2026	22.00	22.07	21.82	21.86	21.86	-1.35%	5,287,815
May 26, 2026	22.27	22.42	22.14	22.16	22.16	0.09%	5,910,467
May 22, 2026	22.16	22.51	22.02	22.14	22.14	-1.86%	8,294,399
May 21, 2026	22.14	22.59	22.10	22.56	22.56	-1.14%	6,669,822
May 20, 2026	22.78	22.83	22.47	22.82	22.82	0.26%	4,483,260
May 19, 2026	23.18	23.28	22.74	22.76	22.76	0.22%	8,009,870
May 18, 2026	22.72	22.87	22.55	22.71	22.71	1.79%	6,985,642
May 15, 2026	22.51	22.67	22.29	22.31	22.31	0.86%	8,111,298
May 14, 2026	22.14	22.21	22.01	22.12	22.12	-2.94%	8,154,086
May 13, 2026	22.96	22.98	22.63	22.79	22.79	2.84%	12,793,633
May 12, 2026	21.88	22.29	21.82	22.16	22.16	4.09%	12,735,389
May 11, 2026	21.51	21.63	21.19	21.29	21.29	5.66%	16,234,300
May 8, 2026	20.27	20.87	20.06	20.15	20.15	1.31%	13,256,713
May 7, 2026	20.25	20.25	19.83	19.89	19.89	-4.05%	8,648,970
May 6, 2026	20.54	20.82	20.37	20.73	20.73	3.03%	10,934,616
May 5, 2026	19.78	20.28	19.67	20.12	20.12	2.44%	10,166,379
May 4, 2026	19.89	19.98	19.63	19.64	19.64	-0.71%	5,104,710
May 1, 2026	19.91	20.04	19.78	19.78	19.78	-1.54%	5,054,999
Apr 30, 2026	19.73	20.19	19.63	20.09	20.09	1.57%	7,334,813
Apr 29, 2026	19.96	20.02	19.73	19.78	19.78	-0.95%	9,342,261
Apr 28, 2026	20.21	20.23	19.87	19.97	19.97	-0.84%	5,385,479
Apr 27, 2026	20.11	20.34	20.03	20.14	20.14	-0.69%	5,981,254
Apr 24, 2026	20.30	20.31	20.00	20.28	20.28	-1.02%	7,408,805
Apr 23, 2026	20.62	20.70	20.30	20.49	20.49	-1.68%	4,902,513
Apr 22, 2026	20.97	21.09	20.77	20.84	20.84	0.29%	3,733,117
Apr 21, 2026	21.15	21.15	20.77	20.78	20.78	-3.08%	4,282,378
Apr 20, 2026	21.50	21.53	21.35	21.44	21.44	-1.20%	3,495,315
Apr 17, 2026	21.82	22.05	21.70	21.70	21.70	1.12%	3,832,274
Apr 16, 2026	21.34	21.52	21.31	21.46	21.46	1.04%	3,940,358
Apr 15, 2026	21.01	21.30	21.01	21.24	21.24	1.38%	3,747,328
Apr 14, 2026	20.75	21.01	20.73	20.95	20.95	-0.48%	4,382,872
Apr 13, 2026	20.48	21.06	20.48	21.05	21.05	-	6,746,173
Apr 10, 2026	21.00	21.10	20.94	21.05	21.05	-1.73%	2,924,697
Apr 9, 2026	21.22	21.49	21.10	21.42	21.42	0.19%	3,004,247
Apr 8, 2026	21.68	21.72	21.31	21.38	21.38	2.39%	5,400,257
Apr 7, 2026	20.82	20.90	20.63	20.88	20.88	0.48%	4,280,740
Apr 6, 2026	20.65	20.83	20.64	20.78	20.78	-1.70%	3,280,134
Apr 2, 2026	20.69	21.21	20.63	21.14	21.14	0.09%	4,236,524
Apr 1, 2026	21.25	21.43	21.11	21.12	21.12	2.03%	5,609,753
Mar 31, 2026	20.38	20.73	20.30	20.70	20.70	3.92%	5,687,690
Mar 30, 2026	19.98	20.30	19.82	19.92	19.92	0.33%	5,372,104
Mar 27, 2026	19.86	20.11	19.74	19.91	19.85	-0.60%	5,674,265
Mar 26, 2026	20.19	20.33	19.98	20.03	19.97	-2.48%	3,435,988
Mar 25, 2026	20.60	20.79	20.44	20.54	20.48	-0.15%	4,065,649
Mar 24, 2026	20.41	20.72	20.38	20.57	20.51	-0.53%	3,709,561
Mar 23, 2026	20.66	20.85	20.57	20.68	20.62	2.27%	4,935,518
Mar 20, 2026	20.66	20.70	20.13	20.22	20.16	-1.94%	4,934,688
Mar 19, 2026	20.30	20.72	20.26	20.62	20.56	1.18%	4,789,589
Mar 18, 2026	20.47	20.70	20.32	20.38	20.32	-2.58%	5,195,055