Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	22.88	23.11	22.82	23.10	23.10	2.94%	5,319,106
Aug 5, 2026	22.55	22.74	22.40	22.44	22.44	0.40%	3,826,422
Aug 4, 2026	22.37	22.50	22.22	22.35	22.35	-1.24%	7,042,577
Aug 3, 2026	22.70	22.97	22.56	22.63	22.63	-2.71%	5,718,296
Jul 31, 2026	23.89	23.98	22.64	23.26	23.26	2.15%	9,664,298
Jul 30, 2026	23.31	23.41	22.73	22.77	22.77	-2.15%	7,591,887
Jul 29, 2026	23.10	23.55	22.93	23.27	23.27	2.47%	8,922,396
Jul 28, 2026	22.20	22.74	22.20	22.71	22.71	1.88%	9,733,471
Jul 27, 2026	21.75	22.43	21.74	22.29	22.29	6.24%	7,482,021
Jul 24, 2026	20.79	21.15	20.79	20.98	20.98	1.40%	3,865,899
Jul 23, 2026	20.72	20.85	20.58	20.69	20.69	-1.10%	3,894,737
Jul 22, 2026	21.15	21.16	20.92	20.92	20.92	-0.48%	2,711,215
Jul 21, 2026	21.23	21.24	21.02	21.02	21.02	-0.61%	3,344,070
Jul 20, 2026	21.33	21.46	21.13	21.15	21.15	0.14%	5,227,605
Jul 17, 2026	21.21	21.32	21.11	21.12	21.12	-1.26%	3,736,296
Jul 16, 2026	21.00	21.40	21.00	21.39	21.39	3.28%	4,540,087
Jul 15, 2026	20.89	20.90	20.66	20.71	20.71	-0.43%	3,036,783
Jul 14, 2026	20.85	21.01	20.80	20.80	20.80	0.58%	3,985,796
Jul 13, 2026	20.66	20.86	20.66	20.68	20.68	-0.82%	4,648,037
Jul 10, 2026	20.77	20.93	20.65	20.85	20.85	-0.38%	4,622,936
Jul 9, 2026	20.90	21.00	20.81	20.93	20.93	-1.04%	3,805,188
Jul 8, 2026	21.24	21.35	21.05	21.15	21.15	-1.17%	4,895,986
Jul 7, 2026	21.58	21.65	21.36	21.40	21.40	1.13%	4,624,242
Jul 6, 2026	21.10	21.19	20.94	21.16	21.16	1.78%	5,011,223
Jul 2, 2026	20.64	20.80	20.56	20.79	20.79	2.87%	5,529,559
Jul 1, 2026	19.97	20.26	19.94	20.21	20.21	0.75%	4,717,516
Jun 30, 2026	20.16	20.20	20.03	20.06	20.06	-1.81%	5,587,259
Jun 29, 2026	20.29	20.44	20.22	20.43	20.43	3.65%	5,480,858
Jun 26, 2026	19.68	19.89	19.67	19.71	19.71	2.02%	5,302,720
Jun 25, 2026	19.77	19.79	19.32	19.32	19.32	-3.45%	6,663,000
Jun 24, 2026	20.11	20.27	19.96	20.01	20.01	1.88%	5,134,165
Jun 23, 2026	19.48	19.68	19.39	19.64	19.64	0.67%	5,863,333
Jun 22, 2026	19.83	19.94	19.47	19.51	19.51	-4.03%	8,931,983
Jun 18, 2026	20.16	20.36	20.10	20.33	20.33	0.44%	5,469,980
Jun 17, 2026	20.40	20.70	20.22	20.24	20.24	-0.69%	4,911,761
Jun 16, 2026	20.30	20.40	20.26	20.38	20.38	-0.10%	3,629,720
Jun 15, 2026	20.57	20.65	20.33	20.40	20.40	-0.63%	6,008,916
Jun 12, 2026	20.85	20.90	20.46	20.53	20.53	-2.93%	5,955,446
Jun 11, 2026	20.82	21.27	20.79	21.15	21.15	1.88%	6,811,927
Jun 10, 2026	21.19	21.19	20.73	20.76	20.76	-2.58%	6,512,804
Jun 9, 2026	21.58	21.62	21.22	21.31	21.31	-3.79%	6,546,224
Jun 8, 2026	22.08	22.24	22.07	22.15	22.15	1.19%	4,400,272
Jun 5, 2026	22.19	22.27	21.87	21.89	21.89	-1.53%	4,875,711
Jun 4, 2026	22.02	22.32	22.00	22.23	22.23	0.14%	5,465,285
Jun 3, 2026	22.51	22.53	22.14	22.20	22.20	-2.59%	4,181,236
Jun 2, 2026	22.81	23.00	22.74	22.79	22.79	0.97%	5,704,149
Jun 1, 2026	22.13	22.64	22.08	22.57	22.57	4.64%	8,581,183
May 29, 2026	21.63	21.72	21.53	21.57	21.57	-0.69%	6,105,796
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