Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.60	12.60	12.46	12.47	-	2.80%	1,574
Jun 26, 2025	12.08	12.13	12.08	12.13	-	2.10%	1,114
Jun 24, 2025	11.83	11.95	11.82	11.88	-	1.54%	6,412
Jun 23, 2025	11.60	11.70	11.60	11.70	-	-2.09%	2,187
Jun 20, 2025	11.99	11.99	11.86	11.95	-	-3.40%	3,470
Jun 19, 2025	12.36	12.41	12.36	12.37	-	0.24%	709
Jun 18, 2025	12.29	12.37	12.29	12.34	-	0.90%	909
Jun 17, 2025	12.22	12.29	12.22	12.23	-	-1.69%	1,191
Jun 16, 2025	12.39	12.44	12.39	12.44	-	1.63%	1,500
Jun 13, 2025	12.38	12.38	12.24	12.24	-	-1.37%	4,167
Jun 12, 2025	12.40	12.41	12.40	12.41	-	0.98%	311
Jun 11, 2025	12.35	12.36	12.29	12.29	-	-1.36%	1,240
Jun 10, 2025	12.44	12.49	12.41	12.46	-	-1.19%	2,255
Jun 9, 2025	12.60	12.62	12.60	12.61	-	-0.39%	1,610
Jun 6, 2025	12.68	12.71	12.65	12.66	-	2.01%	1,800
Jun 5, 2025	12.38	12.47	12.35	12.41	-	-1.04%	1,474
Jun 4, 2025	12.53	12.54	12.48	12.54	-	-0.87%	4,235
Jun 3, 2025	12.59	12.66	12.59	12.65	-	0.72%	1,263
Jun 2, 2025	12.46	12.58	12.46	12.56	-	0.96%	1,047
May 30, 2025	12.30	12.44	12.30	12.44	-	-1.03%	743
May 29, 2025	12.77	12.77	12.56	12.57	-	0.48%	813
May 28, 2025	12.50	12.52	12.46	12.51	-	-0.95%	3,251
May 27, 2025	12.56	12.69	12.55	12.63	-	3.27%	13,240
May 26, 2025	12.23	12.23	12.23	12.23	-	2.43%	103
May 23, 2025	11.90	11.95	11.90	11.94	-	-0.58%	1,010
May 22, 2025	11.83	12.02	11.83	12.01	-	2.83%	1,567
May 21, 2025	12.00	12.00	11.65	11.68	-	-4.65%	10,660
May 20, 2025	12.29	12.33	12.23	12.25	-	3.90%	3,552
May 16, 2025	11.72	11.81	11.71	11.79	-	-0.67%	2,457
May 15, 2025	11.96	11.96	11.86	11.87	-	-0.92%	814
May 14, 2025	12.07	12.07	11.88	11.98	-	1.27%	1,840
May 13, 2025	11.99	12.07	11.78	11.83	-	0.80%	24,480
May 12, 2025	11.74	11.74	11.74	11.74	-	-0.03%	1,707,015
May 9, 2025	11.74	11.74	11.74	11.74	-	-1.76%	165
May 8, 2025	11.84	11.95	11.84	11.95	-	0.93%	296,860
May 5, 2025	11.89	11.89	11.84	11.84	-	-0.84%	1,213
May 2, 2025	11.94	11.94	11.94	11.94	-	-1.81%	132
May 1, 2025	12.16	12.16	12.16	12.16	-	1.00%	117
Apr 30, 2025	12.09	12.19	12.01	12.04	-	3.08%	2,020
Apr 24, 2025	11.68	11.68	11.68	11.68	-	-0.09%	100
Apr 23, 2025	11.69	11.69	11.69	11.69	-	5.41%	543
Apr 15, 2025	11.10	11.10	11.09	11.09	-	2.02%	200
Apr 14, 2025	10.87	10.87	10.87	10.87	-	2.26%	206
Apr 4, 2025	10.63	10.63	10.63	10.63	-	-14.89%	254
Mar 31, 2025	12.49	12.49	12.49	12.49	-	-2.42%	166
Mar 27, 2025	12.80	12.80	12.80	12.80	-	3.81%	100
Mar 24, 2025	12.33	12.33	12.33	12.33	-	0.65%	130
Mar 20, 2025	12.25	12.25	12.25	12.25	-	2.68%	250
Mar 18, 2025	11.93	11.93	11.93	11.93	-	-0.67%	450
Mar 17, 2025	12.01	12.01	12.01	12.01	-	6.47%	1,354