Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	29.45	29.45	28.29	29.10	29.10	-0.95%	10,152
Dec 3, 2025	28.14	30.02	28.13	29.38	29.38	4.42%	37,828
Dec 2, 2025	28.66	29.73	28.14	28.14	28.14	-3.70%	14,647
Dec 1, 2025	28.36	29.22	28.36	29.22	29.22	-3.97%	23,249
Nov 28, 2025	30.80	30.80	29.30	30.42	30.42	4.98%	3,206
Nov 26, 2025	28.95	30.41	28.95	28.98	28.98	2.92%	15,850
Nov 25, 2025	28.21	29.50	28.16	28.16	28.16	-1.92%	49,861
Nov 24, 2025	30.25	30.30	28.71	28.71	28.71	-4.96%	3,267
Nov 21, 2025	28.67	30.21	28.61	30.21	30.21	2.54%	35,534
Nov 20, 2025	28.36	29.55	27.89	29.46	29.46	2.78%	161,233
Nov 19, 2025	28.67	29.05	27.38	28.66	28.66	1.06%	126,763
Nov 18, 2025	28.21	29.00	28.21	28.36	28.36	-2.37%	98,064
Nov 17, 2025	30.45	30.45	29.05	29.05	29.05	-6.14%	27,204
Nov 14, 2025	30.51	30.95	30.14	30.95	30.95	0.13%	737,272
Nov 13, 2025	30.98	30.98	29.56	30.91	30.91	2.15%	15,970
Nov 12, 2025	30.73	31.11	30.19	30.26	30.26	5.38%	2,941
Nov 11, 2025	29.25	29.98	28.71	28.71	28.71	-0.60%	39,440
Nov 10, 2025	28.89	28.89	27.82	28.89	28.89	4.45%	4,817
Nov 7, 2025	28.88	28.88	27.40	27.66	27.66	-4.51%	2,984
Nov 6, 2025	29.69	29.69	28.96	28.96	28.96	-0.28%	1,745
Nov 5, 2025	29.04	29.04	27.71	29.04	29.04	-0.82%	1,462
Nov 4, 2025	29.28	29.28	27.66	29.28	29.28	5.09%	77,968
Nov 3, 2025	27.97	29.32	27.81	27.87	27.87	-0.14%	6,014
Oct 31, 2025	28.12	29.32	27.91	27.91	27.91	-1.29%	53,427
Oct 30, 2025	28.27	28.80	26.68	28.27	28.27	-0.07%	43,763
Oct 29, 2025	29.36	29.36	28.25	28.29	28.29	-1.04%	45,048
Oct 28, 2025	28.70	29.45	28.59	28.59	28.59	-1.02%	5,061
Oct 27, 2025	28.16	29.31	28.16	28.88	28.88	0.89%	6,290
Oct 24, 2025	28.63	29.42	28.59	28.63	28.63	-2.71%	202,585
Oct 23, 2025	29.44	29.44	28.62	29.42	29.42	3.18%	3,377
Oct 22, 2025	28.88	30.23	28.51	28.51	28.51	-6.66%	2,152
Oct 21, 2025	29.27	30.60	29.27	30.55	30.55	4.69%	1,187,648
Oct 20, 2025	29.37	30.84	29.18	29.18	29.18	2.03%	1,247,396
Oct 17, 2025	29.40	29.40	28.60	28.60	28.60	-4.85%	2,223
Oct 16, 2025	28.62	30.06	28.62	30.06	30.06	4.09%	2,549
Oct 15, 2025	28.66	30.23	28.66	28.88	28.88	-3.06%	15,377
Oct 14, 2025	28.45	29.79	28.45	29.79	29.79	4.52%	13,054
Oct 13, 2025	30.51	31.02	27.99	28.50	28.50	-0.25%	3,003
Oct 10, 2025	30.57	30.57	28.33	28.57	28.57	-4.24%	9,143
Oct 9, 2025	31.31	31.31	29.81	29.84	29.84	-4.71%	4,469
Oct 8, 2025	31.31	31.31	29.81	31.31	31.31	2.69%	7,826
Oct 7, 2025	30.67	31.30	29.69	30.49	30.49	-3.05%	3,499
Oct 6, 2025	30.05	31.45	30.00	31.45	31.45	4.75%	34,053
Oct 3, 2025	30.02	30.02	28.53	30.02	30.02	7.03%	31,457
Oct 2, 2025	28.55	28.55	28.05	28.05	28.05	-6.03%	680
Oct 1, 2025	28.60	29.85	27.87	29.85	29.85	-1.81%	701
Sep 29, 2025	30.40	30.40	30.40	30.40	30.40	0.38%	308
Sep 26, 2025	29.37	30.29	28.89	30.29	30.20	3.44%	5,308
Sep 25, 2025	29.62	30.40	29.28	29.28	29.20	-3.55%	3,114
Sep 24, 2025	30.75	30.75	29.05	30.36	30.27	-2.87%	158,837