Skip to main content
logo
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
23.49
-0.04 (-0.17%)
At close: Oct 1, 2026, 4:00 PM EDT
23.90
+0.41 (1.75%)
Pre-market: Oct 2, 2026, 9:02 AM EDT

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202623.7723.8523.2823.4923.49-0.17%4,953,586
Sep 30, 202623.9723.9723.5323.5323.530.68%3,756,695
Sep 29, 202623.6223.6223.3323.3723.370.17%3,594,079
Sep 28, 202623.3223.4923.1723.3323.33-0.93%2,624,351
Sep 25, 202623.4623.5523.3823.5523.552.44%2,299,351
Sep 24, 202623.0723.1422.8622.9922.99-0.91%3,675,287
Sep 23, 202623.4123.4123.1823.2023.20-0.94%2,209,048
Sep 22, 202623.6923.7223.3723.4223.42-0.72%2,650,310
Sep 21, 202623.6423.6523.4223.5923.590.55%2,510,245
Sep 18, 202623.3623.5223.2023.4623.46-1.55%3,332,640
Sep 17, 202624.1624.2823.7823.8323.830.42%4,066,531
Sep 16, 202624.0024.0523.6623.7323.73-0.79%3,013,191
Sep 15, 202624.0524.0623.7223.9223.92-2.25%3,504,288
Sep 14, 202624.4324.6724.4224.4724.472.38%3,420,075
Sep 11, 202623.7423.9123.6923.9023.901.62%2,435,385
Sep 10, 202623.4423.7123.4423.5223.520.34%3,334,954
Sep 9, 202623.6023.6223.3823.4423.44-0.38%3,949,795
Sep 8, 202623.7823.7823.3823.5323.53-4.19%6,007,257
Sep 4, 202624.7124.8124.5524.5624.56-1.60%3,004,639
Sep 3, 202624.8925.0324.8424.9624.961.26%6,801,261
Sep 2, 202624.4624.7624.4124.6524.65-0.64%3,123,488
Sep 1, 202624.9525.0824.8024.8124.811.02%4,669,610
Aug 31, 202624.9825.2724.5524.5624.56-1.17%5,216,931
Aug 28, 202624.6725.0324.6524.8524.853.24%4,812,339
Aug 27, 202624.2224.3023.8624.0724.07-0.21%4,156,838
Aug 26, 202624.2624.3324.0624.1224.120.29%3,322,459
Aug 25, 202623.9724.1123.8124.0524.05-0.87%3,078,752
Aug 24, 202624.1524.3224.1024.2624.261.42%3,195,973
Aug 21, 202623.7624.0823.7423.9223.921.44%3,718,407
Aug 20, 202623.6123.6823.5023.5823.580.38%3,685,996
Aug 19, 202623.4923.8723.4323.4923.490.26%3,854,039
Aug 18, 202623.3923.4923.3023.4323.43-1.14%3,751,362
Aug 17, 202623.8223.8223.5723.7023.70-2.43%4,180,910
Aug 14, 202624.4324.6724.2024.2924.292.88%5,821,909
Aug 13, 202623.2323.6523.1823.6123.610.30%4,299,300
Aug 12, 202623.5723.6523.3523.5423.54-0.30%4,107,068
Aug 11, 202623.7223.8123.5223.6123.61-0.88%3,757,362
Aug 10, 202623.7223.8723.5923.8223.821.53%4,566,991
Aug 7, 202623.5123.6023.3223.4623.461.56%4,414,587
Aug 6, 202622.8823.1122.8223.1023.102.94%5,511,767
Aug 5, 202622.5522.7422.4022.4422.440.40%4,230,290
Aug 4, 202622.3722.5022.2222.3522.35-1.24%7,056,874
Aug 3, 202622.7022.9722.5622.6322.63-2.71%5,736,686
Jul 31, 202623.8923.9822.6423.2623.262.15%9,674,331
Jul 30, 202623.3123.4122.7322.7722.77-2.15%7,715,318
Jul 29, 202623.1023.5522.9323.2723.272.47%9,040,584
Jul 28, 202622.2022.7422.2022.7122.711.88%9,779,306
Jul 27, 202621.7522.4321.7422.2922.296.24%7,497,826
Jul 24, 202620.7921.1520.7920.9820.981.40%3,872,817
Jul 23, 202620.7220.8520.5820.6920.69-1.10%3,972,558