Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
28.25
-1.59 (-5.33%)
At close: Oct 10, 2025, 4:00 PM EDT
28.64
+0.39 (1.38%)
After-hours: Oct 10, 2025, 7:57 PM EDT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 28.88 | 28.99 | 28.01 | 28.25 | 28.25 | -5.33% | 6,858,193 |
| 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 |
| Aug 21, 2025 | 27.69 | 27.81 | 27.55 | 27.63 | 27.63 | -1.74% | 2,930,222 |
| Aug 20, 2025 | 28.06 | 28.15 | 27.89 | 28.12 | 28.12 | -0.42% | 2,823,684 |
| Aug 19, 2025 | 28.29 | 28.43 | 28.22 | 28.24 | 28.24 | -0.39% | 2,849,740 |
| Aug 18, 2025 | 28.29 | 28.41 | 28.22 | 28.35 | 28.35 | -1.36% | 3,244,281 |
| Aug 15, 2025 | 28.99 | 29.16 | 28.67 | 28.74 | 28.74 | 3.60% | 5,183,717 |
| Aug 14, 2025 | 27.70 | 27.80 | 27.56 | 27.74 | 27.74 | -0.86% | 2,316,987 |
| Aug 13, 2025 | 27.76 | 28.04 | 27.71 | 27.98 | 27.98 | 2.91% | 3,798,116 |
| Aug 12, 2025 | 27.15 | 27.27 | 27.02 | 27.19 | 27.19 | -0.33% | 4,994,803 |
| Aug 11, 2025 | 27.15 | 27.36 | 27.14 | 27.28 | 27.28 | 0.48% | 3,651,433 |
| Aug 8, 2025 | 26.90 | 27.29 | 26.90 | 27.15 | 27.15 | 4.30% | 4,947,030 |
| Aug 7, 2025 | 26.09 | 26.71 | 25.85 | 26.03 | 26.03 | 4.45% | 6,712,824 |
| Aug 6, 2025 | 25.03 | 25.05 | 24.83 | 24.92 | 24.92 | 1.59% | 5,571,805 |
| Aug 5, 2025 | 24.59 | 24.67 | 24.38 | 24.53 | 24.53 | -0.93% | 3,702,942 |
| Aug 4, 2025 | 24.52 | 24.77 | 24.52 | 24.76 | 24.76 | 1.60% | 2,362,176 |
| Aug 1, 2025 | 24.32 | 24.42 | 24.18 | 24.37 | 24.37 | 0.21% | 4,951,309 |