Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.86	20.11	19.74	19.91	19.91	-0.60%	5,670,902
Mar 26, 2026	20.19	20.33	19.98	20.03	20.03	-2.48%	3,432,248
Mar 25, 2026	20.60	20.79	20.44	20.54	20.54	-0.15%	4,062,149
Mar 24, 2026	20.41	20.72	20.38	20.57	20.57	-0.53%	3,696,816
Mar 23, 2026	20.66	20.85	20.57	20.68	20.68	2.27%	4,933,190
Mar 20, 2026	20.66	20.70	20.13	20.22	20.22	-1.94%	4,925,978
Mar 19, 2026	20.30	20.72	20.26	20.62	20.62	1.18%	4,775,496
Mar 18, 2026	20.47	20.70	20.32	20.38	20.38	-2.58%	5,182,443
Mar 17, 2026	21.20	21.33	20.89	20.92	20.92	-3.37%	5,732,441
Mar 16, 2026	21.48	21.73	21.40	21.65	21.65	0.74%	4,142,713
Mar 13, 2026	21.67	21.77	21.46	21.49	21.49	0.14%	4,168,383
Mar 12, 2026	21.69	21.73	21.44	21.46	21.46	-0.14%	5,819,895
Mar 11, 2026	21.64	21.67	21.39	21.49	21.49	-0.88%	4,798,017
Mar 10, 2026	21.69	21.98	21.56	21.68	21.68	0.28%	6,905,480
Mar 9, 2026	21.11	21.68	21.00	21.62	21.62	0.65%	6,436,999
Mar 6, 2026	21.40	21.63	21.34	21.48	21.48	0.51%	3,954,723
Mar 5, 2026	21.56	21.65	21.20	21.37	21.37	-2.82%	7,897,061
Mar 4, 2026	22.05	22.24	21.84	21.99	21.99	1.90%	6,236,612
Mar 3, 2026	20.97	21.65	20.87	21.58	21.58	-4.89%	12,232,487
Mar 2, 2026	22.43	22.79	22.30	22.69	22.69	-1.60%	7,125,193
Feb 27, 2026	23.04	23.15	22.84	23.06	23.06	2.08%	6,077,879
Feb 26, 2026	22.13	22.65	22.12	22.59	22.59	5.51%	7,200,579
Feb 25, 2026	21.25	21.46	21.25	21.41	21.41	-0.88%	5,010,645
Feb 24, 2026	21.33	21.62	21.23	21.60	21.60	-0.32%	5,297,357
Feb 23, 2026	21.80	21.95	21.58	21.67	21.67	-1.19%	4,751,305
Feb 20, 2026	21.59	21.94	21.52	21.93	21.93	-1.44%	5,424,383
Feb 19, 2026	22.13	22.29	22.06	22.25	22.25	-1.11%	4,347,896
Feb 18, 2026	22.60	22.68	22.49	22.50	22.50	-1.40%	4,909,638
Feb 17, 2026	22.71	22.89	22.59	22.82	22.82	-1.60%	4,918,671
Feb 13, 2026	23.35	23.38	23.11	23.19	23.19	1.40%	6,877,393
Feb 12, 2026	23.36	23.47	22.65	22.87	22.87	-0.35%	7,965,902
Feb 11, 2026	23.06	23.15	22.68	22.95	22.95	0.53%	5,087,963
Feb 10, 2026	23.03	23.22	22.80	22.83	22.83	2.24%	6,381,741
Feb 9, 2026	22.13	22.35	21.99	22.33	22.33	0.31%	5,833,797
Feb 6, 2026	22.84	22.84	21.92	22.26	22.26	4.80%	14,091,808
Feb 5, 2026	21.47	21.59	21.18	21.24	21.24	-3.06%	9,873,736
Feb 4, 2026	21.61	22.13	21.52	21.91	21.91	-0.09%	12,532,111
Feb 3, 2026	22.36	22.37	21.84	21.93	21.93	-0.86%	7,768,735
Feb 2, 2026	22.09	22.26	22.00	22.12	22.12	0.09%	7,121,743
Jan 30, 2026	22.41	22.44	21.80	22.10	22.10	-0.85%	10,630,520
Jan 29, 2026	22.49	22.52	22.14	22.29	22.29	0.04%	9,174,391
Jan 28, 2026	22.28	22.40	22.13	22.28	22.28	-1.42%	7,549,519
Jan 27, 2026	22.66	22.73	22.44	22.60	22.60	-1.57%	6,673,576
Jan 26, 2026	23.08	23.13	22.93	22.96	22.96	-0.56%	5,530,401
Jan 23, 2026	22.80	23.18	22.74	23.09	23.09	0.57%	6,199,058
Jan 22, 2026	23.04	23.09	22.85	22.96	22.96	-3.04%	9,448,939
Jan 21, 2026	23.50	23.81	23.36	23.68	23.68	-0.17%	5,668,104
Jan 20, 2026	23.55	23.96	23.55	23.72	23.72	-1.37%	9,442,817
Jan 16, 2026	24.18	24.19	23.93	24.05	24.05	-0.29%	5,207,592
Jan 15, 2026	24.61	24.64	24.07	24.12	24.12	0.12%	8,908,461