Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	19.78	19.86	19.67	19.72	-	0.41%	622,012
May 4, 2026	19.89	19.98	19.63	19.64	19.64	-0.71%	5,101,951
May 1, 2026	19.91	20.04	19.78	19.78	19.78	-1.54%	5,041,910
Apr 30, 2026	19.73	20.19	19.63	20.09	20.09	1.57%	7,328,483
Apr 29, 2026	19.96	20.02	19.73	19.78	19.78	-0.95%	9,336,341
Apr 28, 2026	20.21	20.23	19.87	19.97	19.97	-0.84%	5,373,595
Apr 27, 2026	20.11	20.34	20.03	20.14	20.14	-0.69%	5,973,750
Apr 24, 2026	20.30	20.31	20.00	20.28	20.28	-1.02%	7,404,612
Apr 23, 2026	20.62	20.70	20.30	20.49	20.49	-1.68%	4,900,943
Apr 22, 2026	20.97	21.09	20.77	20.84	20.84	0.29%	3,727,468
Apr 21, 2026	21.15	21.15	20.77	20.78	20.78	-3.08%	4,279,134
Apr 20, 2026	21.50	21.53	21.35	21.44	21.44	-1.20%	3,486,935
Apr 17, 2026	21.82	22.05	21.70	21.70	21.70	1.12%	3,827,005
Apr 16, 2026	21.34	21.52	21.31	21.46	21.46	1.04%	3,937,521
Apr 15, 2026	21.01	21.30	21.01	21.24	21.24	1.38%	3,745,907
Apr 14, 2026	20.75	21.01	20.73	20.95	20.95	-0.48%	4,378,842
Apr 13, 2026	20.48	21.06	20.48	21.05	21.05	-	6,741,544
Apr 10, 2026	21.00	21.10	20.94	21.05	21.05	-1.73%	2,923,264
Apr 9, 2026	21.22	21.49	21.10	21.42	21.42	0.19%	3,002,362
Apr 8, 2026	21.68	21.72	21.31	21.38	21.38	2.39%	5,398,171
Apr 7, 2026	20.82	20.90	20.63	20.88	20.88	0.48%	4,240,161
Apr 6, 2026	20.65	20.83	20.64	20.78	20.78	-1.70%	3,278,508
Apr 2, 2026	20.69	21.21	20.63	21.14	21.14	0.09%	4,233,163
Apr 1, 2026	21.25	21.43	21.11	21.12	21.12	2.03%	5,609,081
Mar 31, 2026	20.38	20.73	20.30	20.70	20.70	3.92%	5,675,269
Mar 30, 2026	19.98	20.30	19.82	19.92	19.92	0.05%	5,365,084
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