Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	28.07	28.17	27.96	28.03	28.03	-0.92%	3,012,168
Dec 4, 2025	28.53	28.57	28.22	28.29	28.29	-0.60%	2,802,633
Dec 3, 2025	28.15	28.47	28.02	28.46	28.46	-0.39%	3,458,887
Dec 2, 2025	28.83	28.83	28.49	28.57	28.57	-0.73%	3,187,135
Dec 1, 2025	28.66	28.87	28.53	28.78	28.78	-1.94%	5,589,757
Nov 28, 2025	29.28	29.36	29.21	29.35	29.35	0.93%	1,250,837
Nov 26, 2025	29.11	29.24	29.06	29.08	29.08	1.68%	2,933,829
Nov 25, 2025	28.12	28.61	28.08	28.60	28.60	-1.41%	3,038,666
Nov 24, 2025	28.62	29.05	28.57	29.01	29.01	1.68%	2,859,921
Nov 21, 2025	28.68	28.83	28.36	28.53	28.53	2.81%	3,959,853
Nov 20, 2025	28.54	28.68	27.75	27.75	27.75	-2.80%	5,021,691
Nov 19, 2025	28.19	28.61	28.07	28.55	28.55	-0.42%	5,382,618
Nov 18, 2025	28.58	28.82	28.42	28.67	28.67	-1.44%	3,136,991
Nov 17, 2025	29.27	29.41	28.88	29.09	29.09	-3.42%	3,908,278
Nov 14, 2025	29.97	30.33	29.85	30.12	30.12	2.31%	5,121,588
Nov 13, 2025	30.00	30.01	29.43	29.44	29.44	-2.71%	5,123,304
Nov 12, 2025	30.12	30.34	29.98	30.26	30.26	3.77%	5,464,646
Nov 11, 2025	29.42	29.59	28.43	29.16	29.16	4.25%	6,900,110
Nov 10, 2025	27.94	28.06	27.80	27.97	27.97	0.94%	3,324,960
Nov 7, 2025	27.65	27.71	27.35	27.71	27.71	-2.05%	2,969,026
Nov 6, 2025	28.25	28.41	28.07	28.29	28.29	0.75%	2,600,881
Nov 5, 2025	27.89	28.12	27.88	28.08	28.08	0.61%	3,892,559
Nov 4, 2025	27.72	27.96	27.69	27.91	27.91	-0.14%	3,182,806
Nov 3, 2025	27.97	28.05	27.80	27.95	27.95	0.22%	2,581,272
Oct 31, 2025	28.15	28.23	27.81	27.89	27.89	0.50%	3,021,899
Oct 30, 2025	27.60	27.90	27.55	27.75	27.75	-1.53%	6,245,778
Oct 29, 2025	28.46	28.47	28.06	28.18	28.18	-2.79%	3,628,588
Oct 28, 2025	28.88	29.05	28.78	28.99	28.99	1.01%	2,073,253
Oct 27, 2025	28.83	28.88	28.68	28.70	28.70	0.17%	1,878,189
Oct 24, 2025	28.86	28.86	28.60	28.65	28.65	-0.21%	2,769,085
Oct 23, 2025	28.80	28.88	28.59	28.71	28.71	-0.14%	4,064,060
Oct 22, 2025	28.74	28.94	28.54	28.75	28.75	-1.34%	2,899,925
Oct 21, 2025	29.00	29.22	28.97	29.14	29.14	-0.17%	2,665,160
Oct 20, 2025	29.34	29.49	29.17	29.19	29.19	1.00%	5,311,384
Oct 17, 2025	28.64	29.06	28.62	28.90	28.90	1.40%	4,124,642
Oct 16, 2025	28.76	28.77	28.42	28.50	28.50	-1.35%	4,430,554
Oct 15, 2025	28.97	29.07	28.61	28.89	28.89	0.21%	2,482,740
Oct 14, 2025	28.28	28.97	28.26	28.83	28.83	-0.14%	3,963,670
Oct 13, 2025	28.59	28.97	28.56	28.87	28.87	2.19%	3,402,885
Oct 10, 2025	28.88	28.99	28.01	28.25	28.25	-5.33%	6,862,123
Oct 9, 2025	30.25	30.29	29.69	29.84	29.84	0.30%	5,144,678
Oct 8, 2025	29.90	29.96	29.75	29.75	29.75	0.03%	3,975,127
Oct 7, 2025	29.82	30.00	29.69	29.74	29.74	-1.20%	10,172,317
Oct 6, 2025	30.10	30.20	30.03	30.10	30.10	3.94%	6,413,704
Oct 3, 2025	28.68	29.00	28.67	28.96	28.96	3.13%	4,296,681
Oct 2, 2025	28.07	28.14	27.79	28.08	28.08	-2.30%	6,133,321
Oct 1, 2025	28.79	29.01	28.73	28.74	28.74	-0.17%	2,947,264
Sep 30, 2025	28.71	28.80	28.54	28.79	28.79	-1.07%	3,455,065
Sep 29, 2025	29.04	29.13	28.97	29.10	29.10	-2.28%	3,049,339
Sep 26, 2025	29.62	30.12	29.54	29.78	28.77	-0.17%	5,873,510