Sony Group Corporation (BCBA:SONY)
Argentina
· Delayed Price · Currency is ARS 5,310.00
-15.00 (-0.28%)
At close: Dec 5, 2025
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,250.00 | 5,310.00 | 5,240.00 | 5,310.00 | 5,310.00 | -0.28% | 3,682 |
| Dec 4, 2025 | 5,340.00 | 5,415.00 | 5,310.00 | 5,325.00 | 5,325.00 | -0.09% | 1,290 |
| Dec 3, 2025 | 5,375.00 | 5,380.00 | 5,315.00 | 5,330.00 | 5,330.00 | -2.02% | 898 |
| Dec 2, 2025 | 5,480.00 | 5,500.00 | 5,415.00 | 5,440.00 | 5,440.00 | -0.73% | 1,501 |
| Dec 1, 2025 | 5,465.00 | 5,480.00 | 5,360.00 | 5,480.00 | 5,480.00 | -0.27% | 1,404 |
| Nov 28, 2025 | 5,590.00 | 5,600.00 | 5,440.00 | 5,495.00 | 5,495.00 | 0.18% | 1,187 |
| Nov 27, 2025 | 5,575.00 | 5,585.00 | 5,355.00 | 5,485.00 | 5,485.00 | -1.61% | 1,445 |
| Nov 26, 2025 | 5,555.00 | 5,620.00 | 5,475.00 | 5,575.00 | 5,575.00 | 2.20% | 1,127 |
| Nov 25, 2025 | 5,345.00 | 5,455.00 | 5,245.00 | 5,455.00 | 5,455.00 | 0.83% | 1,630 |
| Nov 21, 2025 | 5,255.00 | 5,430.00 | 5,255.00 | 5,410.00 | 5,410.00 | 4.04% | 1,159 |
| Nov 20, 2025 | 5,250.00 | 5,310.00 | 5,190.00 | 5,200.00 | 5,200.00 | -1.42% | 1,561 |
| Nov 19, 2025 | 5,205.00 | 5,275.00 | 5,125.00 | 5,275.00 | 5,275.00 | -0.66% | 1,366 |
| Nov 18, 2025 | 5,330.00 | 5,330.00 | 5,170.00 | 5,310.00 | 5,310.00 | -1.39% | 2,954 |
| Nov 17, 2025 | 5,645.00 | 5,645.00 | 5,370.00 | 5,385.00 | 5,385.00 | -4.01% | 5,708 |
| Nov 14, 2025 | 5,495.00 | 5,655.00 | 5,495.00 | 5,610.00 | 5,610.00 | 2.84% | 3,585 |
| Nov 13, 2025 | 5,600.00 | 5,600.00 | 5,450.00 | 5,455.00 | 5,455.00 | -2.42% | 3,374 |
| Nov 12, 2025 | 5,635.00 | 5,635.00 | 5,475.00 | 5,590.00 | 5,590.00 | 3.42% | 11,672 |
| Nov 11, 2025 | 5,400.00 | 5,500.00 | 5,275.00 | 5,405.00 | 5,405.00 | 4.04% | 13,190 |
| Nov 10, 2025 | 5,080.00 | 5,200.00 | 5,075.00 | 5,195.00 | 5,195.00 | 1.86% | 2,408 |
| Nov 7, 2025 | 5,275.00 | 5,275.00 | 5,075.00 | 5,100.00 | 5,100.00 | -4.23% | 1,628 |
| Nov 6, 2025 | 5,275.00 | 5,340.00 | 5,260.00 | 5,325.00 | 5,325.00 | 1.33% | 1,422 |
| Nov 5, 2025 | 5,295.00 | 5,330.00 | 5,210.00 | 5,255.00 | 5,255.00 | -0.76% | 939 |
| Nov 4, 2025 | 5,335.00 | 5,340.00 | 5,235.00 | 5,295.00 | 5,295.00 | -0.75% | 2,330 |
| Nov 3, 2025 | 5,500.00 | 5,780.00 | 5,210.00 | 5,335.00 | 5,335.00 | 1.14% | 3,429 |
| Oct 31, 2025 | 5,260.00 | 5,275.00 | 5,200.00 | 5,275.00 | 5,275.00 | 1.64% | 880 |
| Oct 30, 2025 | 5,155.00 | 5,195.00 | 5,095.00 | 5,190.00 | 5,190.00 | -1.14% | 1,771 |
| Oct 29, 2025 | 5,260.00 | 5,300.00 | 5,195.00 | 5,250.00 | 5,250.00 | -3.31% | 3,190 |
| Oct 28, 2025 | 5,310.00 | 5,435.00 | 5,280.00 | 5,430.00 | 5,430.00 | 1.59% | 4,450 |
| Oct 27, 2025 | 5,500.00 | 6,190.00 | 4,140.00 | 5,345.00 | 5,345.00 | -4.64% | 880 |
| Oct 24, 2025 | 5,760.00 | 5,760.00 | 5,495.00 | 5,605.00 | 5,605.00 | 1.17% | 1,577 |
| Oct 23, 2025 | 5,760.00 | 5,795.00 | 5,540.00 | 5,540.00 | 5,540.00 | -3.82% | 11,369 |
| Oct 22, 2025 | 5,850.00 | 5,855.00 | 5,735.00 | 5,760.00 | 5,760.00 | -1.54% | 2,566 |
| Oct 21, 2025 | 5,660.00 | 5,870.00 | 5,635.00 | 5,850.00 | 5,850.00 | 2.36% | 2,655 |
| Oct 20, 2025 | 5,625.00 | 5,750.00 | 5,625.00 | 5,715.00 | 5,715.00 | 2.60% | 1,797 |
| Oct 17, 2025 | 5,305.00 | 5,615.00 | 5,305.00 | 5,570.00 | 5,570.00 | 5.00% | 10,648 |
| Oct 16, 2025 | 5,240.00 | 5,350.00 | 5,175.00 | 5,305.00 | 5,305.00 | 0.28% | 1,353 |
| Oct 15, 2025 | 5,335.00 | 5,375.00 | 5,170.00 | 5,290.00 | 5,290.00 | 0.28% | 1,554 |
| Oct 14, 2025 | 5,060.00 | 5,365.00 | 5,060.00 | 5,275.00 | 5,275.00 | 1.44% | 3,024 |
| Oct 13, 2025 | 5,200.00 | 5,205.00 | 4,900.00 | 5,200.00 | 5,200.00 | -4.59% | 3,641 |
| Oct 9, 2025 | 5,865.00 | 5,915.00 | 5,395.00 | 5,450.00 | 5,450.00 | -4.97% | 4,251 |
| Oct 8, 2025 | 5,850.00 | 5,875.00 | 5,735.00 | 5,735.00 | 5,735.00 | -1.12% | 3,654 |
| Oct 7, 2025 | 5,645.00 | 5,800.00 | 5,645.00 | 5,800.00 | 5,800.00 | 1.31% | 2,998 |
| Oct 6, 2025 | 5,695.00 | 5,780.00 | 5,695.00 | 5,725.00 | 5,725.00 | 3.43% | 9,487 |
| Oct 3, 2025 | 5,605.00 | 5,650.00 | 5,515.00 | 5,535.00 | 5,535.00 | 1.75% | 2,552 |
| Oct 2, 2025 | 5,635.00 | 5,635.00 | 5,410.00 | 5,440.00 | 5,440.00 | -3.72% | 10,069 |
| Oct 1, 2025 | 5,700.00 | 5,705.00 | 5,575.00 | 5,650.00 | 5,650.00 | 1.62% | 2,411 |
| Sep 30, 2025 | 5,425.00 | 5,560.00 | 5,305.00 | 5,560.00 | 5,560.00 | 2.21% | 4,781 |
| Sep 29, 2025 | 5,380.00 | 5,440.00 | 5,305.00 | 5,440.00 | 5,440.00 | - | 1,648 |
| Sep 26, 2025 | 5,205.00 | 5,495.00 | 5,150.00 | 5,440.00 | 5,426.58 | 4.11% | 7,029 |
| Sep 25, 2025 | 5,130.00 | 5,245.00 | 5,100.00 | 5,225.00 | 5,212.11 | 2.35% | 5,349 |
| Sep 24, 2025 | 5,055.00 | 5,155.00 | 4,987.50 | 5,105.00 | 5,092.40 | -3.22% | 2,671 |
| Sep 23, 2025 | 5,215.00 | 5,300.00 | 5,095.00 | 5,275.00 | 5,261.98 | -1.31% | 2,809 |
| Sep 22, 2025 | 5,475.00 | 5,475.00 | 5,270.00 | 5,345.00 | 5,331.81 | -7.04% | 7,679 |
| Sep 19, 2025 | 5,790.00 | 5,790.00 | 5,660.00 | 5,750.00 | 5,735.81 | -2.29% | 6,308 |
| Sep 18, 2025 | 5,575.00 | 5,885.00 | 5,575.00 | 5,885.00 | 5,870.48 | 8.28% | 5,150 |
| Sep 17, 2025 | 5,385.00 | 5,460.00 | 5,365.00 | 5,435.00 | 5,421.59 | 2.26% | 7,594 |
| Sep 16, 2025 | 5,310.00 | 5,345.00 | 5,255.00 | 5,315.00 | 5,301.88 | -2.92% | 6,558 |
| Sep 15, 2025 | 5,465.00 | 5,480.00 | 5,365.00 | 5,475.00 | 5,461.49 | 1.39% | 3,035 |
| Sep 12, 2025 | 5,275.00 | 5,400.00 | 5,230.00 | 5,400.00 | 5,386.67 | 1.98% | 2,172 |
| Sep 11, 2025 | 5,185.00 | 5,295.00 | 5,145.00 | 5,295.00 | 5,281.93 | 2.92% | 1,747 |
| Sep 10, 2025 | 5,205.00 | 5,205.00 | 5,110.00 | 5,145.00 | 5,132.30 | -0.39% | 1,068 |
| Sep 9, 2025 | 5,230.00 | 5,230.00 | 5,110.00 | 5,165.00 | 5,152.25 | -0.19% | 1,754 |
| Sep 8, 2025 | 5,090.00 | 5,245.00 | 5,065.00 | 5,175.00 | 5,162.23 | 8.15% | 7,789 |
| Sep 5, 2025 | 4,810.00 | 4,835.00 | 4,735.00 | 4,785.00 | 4,773.19 | -0.31% | 2,109 |
| Sep 4, 2025 | 4,715.00 | 4,815.00 | 4,715.00 | 4,800.00 | 4,788.15 | 3.34% | 2,529 |
| Sep 3, 2025 | 4,600.00 | 4,645.00 | 4,585.00 | 4,645.00 | 4,633.54 | 0.54% | 4,082 |
| Sep 2, 2025 | 4,600.00 | 4,635.00 | 4,575.00 | 4,620.00 | 4,608.60 | -2.43% | 1,466 |
| Sep 1, 2025 | 4,700.00 | 4,775.00 | 4,515.00 | 4,735.00 | 4,723.32 | 1.61% | 1,238 |
| Aug 29, 2025 | 4,625.00 | 4,685.00 | 4,545.00 | 4,660.00 | 4,648.50 | -1.27% | 3,009 |
| Aug 28, 2025 | 4,765.00 | 4,780.00 | 4,700.00 | 4,720.00 | 4,708.35 | -0.32% | 3,836 |
| Aug 27, 2025 | 4,695.00 | 4,760.00 | 4,660.00 | 4,735.00 | 4,723.32 | - | 1,070 |
| Aug 26, 2025 | 4,730.00 | 4,760.00 | 4,685.00 | 4,735.00 | 4,723.32 | -1.46% | 947 |
| Aug 25, 2025 | 4,780.00 | 4,810.00 | 4,715.00 | 4,805.00 | 4,793.14 | 0.52% | 1,847 |
| Aug 22, 2025 | 4,700.00 | 4,780.00 | 4,700.00 | 4,780.00 | 4,768.20 | 4.71% | 1,917 |
| Aug 21, 2025 | 4,535.00 | 4,575.00 | 4,510.00 | 4,565.00 | 4,553.73 | -0.44% | 1,950 |
| Aug 20, 2025 | 4,550.00 | 4,605.00 | 4,530.00 | 4,585.00 | 4,573.69 | -0.11% | 1,628 |
| Aug 19, 2025 | 4,630.00 | 4,630.00 | 4,575.00 | 4,590.00 | 4,578.67 | -0.97% | 2,078 |
| Aug 18, 2025 | 4,610.00 | 4,650.00 | 4,575.00 | 4,635.00 | 4,623.56 | 2.32% | 772 |
| Aug 14, 2025 | 4,585.00 | 4,600.00 | 4,505.00 | 4,530.00 | 4,518.82 | -2.37% | 5,566 |
| Aug 13, 2025 | 4,600.00 | 4,660.00 | 4,585.00 | 4,640.00 | 4,628.55 | 2.88% | 16,207 |
| Aug 12, 2025 | 4,510.00 | 4,520.00 | 4,465.00 | 4,510.00 | 4,498.87 | 0.22% | 1,178 |
| Aug 11, 2025 | 4,515.00 | 4,585.00 | 4,500.00 | 4,500.00 | 4,488.90 | -0.11% | 5,350 |
| Aug 8, 2025 | 4,460.00 | 4,550.00 | 4,460.00 | 4,505.00 | 4,493.88 | 4.16% | 4,847 |
| Aug 7, 2025 | 4,185.00 | 4,480.00 | 4,185.00 | 4,325.00 | 4,314.33 | 3.72% | 5,432 |
| Aug 6, 2025 | 4,175.00 | 4,185.00 | 4,140.00 | 4,170.00 | 4,159.71 | 1.46% | 3,119 |
| Aug 5, 2025 | 4,155.00 | 4,190.00 | 4,100.00 | 4,110.00 | 4,099.86 | -1.79% | 1,192 |
| Aug 4, 2025 | 4,180.00 | 4,230.00 | 3,975.00 | 4,185.00 | 4,174.67 | 0.12% | 2,593 |
| Aug 1, 2025 | 4,090.00 | 4,180.00 | 4,070.00 | 4,180.00 | 4,169.68 | 1.46% | 1,500 |
| Jul 31, 2025 | 4,050.00 | 4,185.00 | 4,050.00 | 4,120.00 | 4,109.83 | 3.91% | 1,990 |
| Jul 30, 2025 | 3,920.00 | 4,000.00 | 3,910.00 | 3,965.00 | 3,955.22 | 2.06% | 1,848 |
| Jul 29, 2025 | 3,935.00 | 3,970.00 | 3,885.00 | 3,885.00 | 3,875.41 | -1.27% | 1,780 |
| Jul 28, 2025 | 3,965.00 | 3,965.00 | 3,905.00 | 3,935.00 | 3,925.29 | -1.50% | 1,789 |
| Jul 25, 2025 | 4,000.00 | 4,025.00 | 3,955.00 | 3,995.00 | 3,985.14 | -0.75% | 2,597 |
| Jul 24, 2025 | 4,035.00 | 4,085.00 | 4,015.00 | 4,025.00 | 4,015.07 | 1.13% | 3,348 |
| Jul 23, 2025 | 4,000.00 | 4,035.00 | 3,970.00 | 3,980.00 | 3,970.18 | 4.19% | 3,038 |
| Jul 22, 2025 | 3,885.00 | 3,895.00 | 3,790.00 | 3,820.00 | 3,810.57 | -1.55% | 2,109 |
| Jul 21, 2025 | 3,945.00 | 3,945.00 | 3,850.00 | 3,880.00 | 3,870.43 | 0.52% | 2,125 |
| Jul 18, 2025 | 3,890.00 | 3,890.00 | 3,840.00 | 3,860.00 | 3,850.47 | -1.66% | 2,259 |
| Jul 17, 2025 | 3,860.00 | 3,935.00 | 3,850.00 | 3,925.00 | 3,915.31 | 3.15% | 1,639 |
| Jul 16, 2025 | 3,825.00 | 3,830.00 | 3,765.00 | 3,805.00 | 3,795.61 | -0.65% | 2,760 |