Sony Group Corporation (SNEJF)
OTCMKTS
· Delayed Price · Currency is USD
28.14
-0.96 (-3.30%)
Dec 5, 2025, 12:55 PM EST
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 |