Skip to main content
Sony Group Corporation (BVMF:SNEC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
150.37
-0.01 (-0.01%)
At close: Dec 4, 2025

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025151.88153.75149.41153.64153.642.17%546
Dec 4, 2025150.74151.04150.23150.37150.37-0.01%2,173
Dec 3, 2025151.43151.43149.51150.38150.38-1.25%1,792
Dec 2, 2025154.82154.82152.28152.29152.29-1.46%142
Dec 1, 2025156.89156.89152.70154.55154.55-1.50%4,366
Nov 28, 2025156.96156.96156.90156.90156.90-0.20%3
Nov 27, 2025159.80159.80153.00157.22157.220.82%78
Nov 26, 2025156.92157.24155.94155.94155.941.42%381
Nov 25, 2025152.00154.05151.67153.75153.75-2.00%208
Nov 24, 2025156.78156.89154.96156.89156.891.87%4,142
Nov 21, 2025150.01155.45150.01154.01154.011.10%3,648
Nov 19, 2025152.25152.33150.40152.33152.33-0.42%3,672
Nov 18, 2025152.99153.50152.00152.97152.97-1.31%1,530
Nov 17, 2025159.23159.23155.00155.00155.00-3.22%8,238
Nov 14, 2025159.41160.16158.44160.16160.162.35%6,115
Nov 13, 2025160.39160.39156.49156.49156.49-2.43%68
Nov 12, 2025157.00160.39157.00160.39160.394.35%294
Nov 11, 2025153.02156.21150.91153.71153.713.11%715
Nov 10, 2025147.50149.20147.50149.07149.071.06%88
Nov 7, 2025149.29149.57146.32147.50147.50-2.08%132
Nov 6, 2025151.82151.94149.69150.63150.63-0.18%1,419
Nov 5, 2025148.23151.81148.23150.90150.900.57%2,077
Nov 4, 2025150.60150.75149.50150.04150.040.41%1,733
Nov 3, 2025154.05154.05149.01149.42149.42-0.78%118
Oct 31, 2025151.50151.50149.96150.60150.600.70%44
Oct 30, 2025150.47150.47148.17149.55149.55-0.98%347
Oct 29, 2025153.52153.52150.88151.03151.03-3.00%122
Oct 28, 2025155.69155.70155.54155.70155.700.78%22
Oct 27, 2025154.94154.95154.40154.50154.50-0.29%352
Oct 24, 2025154.62155.10154.53154.95154.950.50%31
Oct 23, 2025154.48154.57154.18154.18154.18-0.19%16
Oct 22, 2025156.33156.33154.48154.48154.48-1.67%84
Oct 21, 2025158.83158.83157.11157.11157.11-0.09%25
Oct 20, 2025156.40158.55156.40157.25157.250.45%330
Oct 17, 2025158.24158.24156.00156.54156.540.45%29
Oct 16, 2025158.22158.22155.35155.84155.84-0.52%77
Oct 15, 2025159.13159.13156.65156.65156.65-1.00%32
Oct 14, 2025159.67159.67158.20158.24158.240.10%46
Oct 13, 2025156.50158.08156.50158.08158.081.66%51
Oct 10, 2025155.02160.25154.40155.50155.50-2.73%212
Oct 9, 2025160.28161.64159.87159.87159.870.52%574
Oct 8, 2025159.52160.20159.04159.04159.04-0.30%76
Oct 7, 2025156.60162.40156.60159.52159.52-0.18%205
Oct 6, 2025155.59161.01155.59159.80159.804.74%876
Oct 3, 2025153.52156.28149.00152.57126.550.20%2,390
Oct 2, 2025155.43155.43152.26152.26126.29-0.81%15
Oct 1, 2025158.02158.02153.50153.50127.32-0.23%131
Sep 30, 2025153.31153.86152.00153.86127.620.36%236
Sep 29, 2025159.00159.00152.00153.31127.16-2.93%324
Sep 26, 2025159.85159.85152.00157.94131.00-1.39%139
Sep 25, 2025156.80160.32156.80160.16132.583.16%254
Sep 24, 2025156.64156.64154.63155.26128.53-1.48%86
Sep 23, 2025156.64158.56156.64157.60130.46-0.08%209
Sep 22, 2025157.64158.88157.62157.72130.560.69%671
Sep 19, 2025157.13157.28155.89156.64129.67-1.74%262
Sep 18, 2025159.68160.32158.91159.42131.973.49%266
Sep 17, 2025152.50155.04152.50154.05127.521.02%365
Sep 16, 2025153.44153.50152.21152.49126.23-2.35%159
Sep 15, 2025156.32156.32155.34156.16129.27-0.10%148
Sep 12, 2025157.10157.10155.84156.32129.40-0.50%110
Sep 11, 2025156.75157.65155.71157.10130.051.75%65
Sep 10, 2025155.73155.80154.40154.40127.81-0.92%229
Sep 9, 2025157.50157.50154.89155.84129.010.77%205
Sep 8, 2025153.16155.40153.16154.65128.023.41%293
Sep 5, 2025149.85149.85148.95149.55123.80-0.89%91
Sep 4, 2025148.11151.95148.11150.89124.912.65%294
Sep 3, 2025148.05148.05147.00147.00121.69-0.41%34
Sep 2, 2025149.99149.99146.20147.60122.18-2.56%213
Sep 1, 2025152.10152.10151.10151.48125.400.25%167
Aug 29, 2025152.25152.25149.11151.10125.08-1.53%502
Aug 28, 2025153.45153.45153.45153.45127.031.99%10
Aug 27, 2025150.75151.62150.30150.45124.54-0.20%126
Aug 26, 2025151.05152.10150.75150.75124.79-0.93%16
Aug 25, 2025151.85152.99151.85152.16125.96-1.80%93
Aug 22, 2025154.05155.50154.05154.95128.272.08%86
Aug 21, 2025152.55152.55151.80151.80125.66-0.99%11
Aug 20, 2025155.74155.74152.32153.32126.92-0.96%118
Aug 19, 2025155.00155.76154.35154.80128.150.26%277
Aug 18, 2025155.10155.10151.04154.40127.810.05%350
Aug 15, 2025156.75156.75154.33154.33127.762.89%556
Aug 14, 2025150.00150.15149.85150.00124.17-0.99%84
Aug 13, 2025150.15151.50148.80151.50125.413.27%865
Aug 12, 2025148.16148.16146.25146.70121.44-0.99%193
Aug 11, 2025149.38149.38147.69148.16122.650.18%929
Aug 8, 2025146.01148.15146.01147.90122.435.12%5,852
Aug 7, 2025136.78145.60136.78140.70116.473.04%5,560
Aug 6, 2025136.05136.78136.05136.55113.040.37%36
Aug 5, 2025136.36136.36134.54136.05112.62-4.78%127
Aug 4, 2025136.88142.88135.63142.88118.285.43%209
Aug 1, 2025135.24135.52134.00135.52112.18-2.15%157
Jul 31, 2025134.01138.50134.01138.50114.650.56%6,082
Jul 30, 2025136.55137.73134.42137.73114.011.27%6,015
Jul 29, 2025135.00136.00134.20136.00112.58-46
Jul 28, 2025137.85137.85136.00136.00112.58-4.26%738
Jul 25, 2025138.00142.05137.48142.05117.59-1.29%944
Jul 23, 2025140.25143.90138.97143.90119.122.79%363
Jul 22, 2025134.68139.99133.90139.99115.89-0.04%79
Jul 21, 2025138.36140.04133.77140.04115.932.23%32
Jul 18, 2025133.14136.99132.63136.99113.401.55%257
Jul 17, 2025134.00136.21134.00134.90111.671.09%1,026