Sony Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	101.49	101.49	100.00	100.00	100.00	-1.57%	580
Apr 24, 2026	103.83	103.83	100.59	101.60	101.60	-1.17%	144
Apr 23, 2026	103.02	103.02	101.61	102.80	102.80	-0.68%	369
Apr 22, 2026	105.98	105.98	103.50	103.50	103.50	-3.20%	331
Apr 20, 2026	108.56	108.56	106.90	106.92	106.92	-1.51%	186
Apr 17, 2026	106.93	109.78	106.92	108.56	108.56	1.53%	167
Apr 16, 2026	106.13	107.46	106.13	106.92	106.92	0.32%	588
Apr 15, 2026	106.10	106.58	105.90	106.58	106.58	1.79%	171
Apr 14, 2026	105.10	105.10	103.74	104.71	104.71	-0.37%	128
Apr 13, 2026	105.29	105.29	103.00	105.10	105.10	-0.57%	237
Apr 10, 2026	108.00	108.00	105.50	105.70	105.70	-3.03%	590
Apr 9, 2026	108.86	109.00	107.91	109.00	109.00	-0.40%	160
Apr 8, 2026	106.93	110.11	106.93	109.44	109.44	2.35%	98
Apr 7, 2026	107.56	108.01	106.82	106.93	106.93	-0.07%	226
Apr 6, 2026	108.77	108.77	106.81	107.00	107.00	-1.63%	133
Apr 2, 2026	107.80	109.01	107.27	108.77	108.77	-0.13%	53
Apr 1, 2026	107.01	110.33	107.01	108.91	108.91	1.78%	148
Mar 31, 2026	104.02	107.32	104.02	107.01	107.01	2.70%	80
Mar 30, 2026	105.55	110.78	104.20	104.20	104.20	-0.29%	289
Mar 27, 2026	107.98	107.98	104.50	104.50	104.50	-5.86%	206
Mar 26, 2026	107.03	111.00	107.03	111.00	110.66	2.77%	59
Mar 25, 2026	108.87	108.87	107.20	108.01	107.68	-0.79%	169
Mar 24, 2026	109.43	109.43	108.00	108.87	108.54	0.49%	74
Mar 23, 2026	108.35	108.90	107.94	108.34	108.01	0.91%	98
Mar 20, 2026	107.80	108.77	107.36	107.36	107.03	-0.41%	79
Mar 19, 2026	104.30	108.36	104.30	107.80	107.47	1.66%	462
Mar 18, 2026	108.00	108.00	106.04	106.04	105.71	-2.92%	648
Mar 17, 2026	110.69	110.88	109.00	109.23	108.89	-3.49%	546
Mar 16, 2026	113.65	113.96	112.33	113.18	112.83	-1.04%	158
Mar 13, 2026	112.86	114.37	112.86	114.37	114.02	1.34%	539
Mar 12, 2026	112.19	113.19	112.19	112.86	112.51	1.48%	68
Mar 11, 2026	112.20	112.20	110.66	111.21	110.87	-0.88%	224
Mar 10, 2026	113.07	113.27	111.95	112.20	111.86	0.22%	74
Mar 9, 2026	112.22	112.22	109.65	111.95	111.61	-0.93%	228
Mar 6, 2026	116.20	116.20	113.00	113.00	112.65	0.70%	261
Mar 5, 2026	115.16	115.16	112.15	112.22	111.88	-2.55%	328
Mar 4, 2026	114.86	116.04	114.41	115.16	114.81	1.14%	280
Mar 3, 2026	110.43	114.11	109.09	113.86	113.51	-3.02%	682
Mar 2, 2026	118.20	118.20	116.56	117.40	117.04	-0.68%	389
Feb 27, 2026	117.50	120.20	117.50	118.20	117.84	1.68%	222
Feb 26, 2026	113.51	116.47	113.50	116.25	115.89	6.10%	504
Feb 25, 2026	111.53	111.53	109.32	109.57	109.23	-1.76%	381
Feb 24, 2026	111.50	111.54	110.27	111.53	111.19	-0.21%	1,192
Feb 23, 2026	113.36	113.36	111.56	111.77	111.43	-1.40%	999
Feb 20, 2026	113.08	113.52	111.86	113.36	113.01	-2.14%	183
Feb 19, 2026	117.85	117.85	115.42	115.84	115.48	-2.09%	159
Feb 18, 2026	121.01	121.01	117.49	118.31	117.95	-2.23%	153
Feb 13, 2026	121.19	122.28	120.81	121.01	120.64	2.14%	1,364
Feb 12, 2026	120.93	121.67	118.15	118.48	118.12	-0.46%	591
Feb 11, 2026	119.45	121.22	117.95	119.03	118.66	-0.10%	115
Feb 10, 2026	119.85	120.35	119.09	119.15	118.78	3.20%	110
Feb 9, 2026	115.45	116.00	114.63	115.45	115.10	-0.03%	1,265
Feb 6, 2026	117.80	119.95	114.56	115.48	115.13	2.43%	234
Feb 5, 2026	112.98	113.28	111.50	112.74	112.39	-2.01%	872
Feb 4, 2026	113.20	115.82	112.06	115.05	114.70	0.17%	1,017
Feb 3, 2026	116.22	116.97	114.85	114.85	114.50	-0.80%	1,116
Feb 2, 2026	117.27	117.57	115.78	115.78	115.42	-0.32%	2,889
Jan 30, 2026	117.50	117.80	114.34	116.15	115.79	0.10%	979
Jan 29, 2026	117.46	117.46	115.58	116.03	115.67	-0.22%	621
Jan 28, 2026	117.20	117.20	114.95	116.29	115.93	-0.78%	751
Jan 27, 2026	121.00	121.00	117.20	117.20	116.84	-3.27%	821
Jan 26, 2026	122.05	122.05	120.84	121.16	120.79	-0.73%	533
Jan 23, 2026	121.42	122.15	120.12	122.05	121.68	0.52%	233
Jan 22, 2026	123.20	123.20	121.00	121.42	121.05	-4.17%	1,554
Jan 21, 2026	128.00	128.00	124.96	126.71	126.32	-0.54%	266
Jan 20, 2026	129.50	129.50	126.38	127.40	127.01	-3.07%	496
Jan 19, 2026	134.07	140.00	130.24	131.44	131.04	1.74%	190
Jan 16, 2026	130.31	130.31	129.19	129.19	128.79	-0.09%	2,234
Jan 15, 2026	148.76	148.76	129.30	129.30	128.90	-0.23%	101
Jan 14, 2026	130.52	130.52	129.60	129.60	129.20	-1.07%	523
Jan 13, 2026	132.40	132.40	130.75	131.00	130.60	-3.09%	300
Jan 12, 2026	134.64	135.29	133.49	135.18	134.77	0.80%	185
Jan 9, 2026	134.50	134.96	132.86	134.11	133.70	-1.30%	2,368
Jan 8, 2026	136.50	136.50	134.88	135.87	135.45	0.24%	124
Jan 7, 2026	139.79	139.79	135.00	135.55	135.13	-2.06%	2,762
Jan 6, 2026	141.40	141.40	137.77	138.40	137.98	-1.14%	28,143
Jan 5, 2026	140.93	142.50	139.66	140.00	139.57	-0.30%	212
Jan 2, 2026	142.20	142.20	139.41	140.42	139.99	-1.25%	1,400
Dec 30, 2025	143.00	143.00	141.48	142.20	141.76	-0.75%	25
Dec 29, 2025	141.31	143.92	141.31	143.27	142.83	1.39%	717
Dec 26, 2025	143.01	144.30	141.31	141.31	140.88	-0.90%	62,382
Dec 23, 2025	145.80	145.80	142.60	142.60	142.16	1.31%	75
Dec 22, 2025	140.38	150.05	138.05	140.75	140.32	-0.36%	241
Dec 19, 2025	141.66	142.64	140.45	141.26	140.83	-1.49%	501
Dec 18, 2025	143.50	146.46	142.99	143.40	142.96	-0.21%	893
Dec 17, 2025	144.17	144.64	143.15	143.70	143.26	-0.33%	332
Dec 16, 2025	144.07	145.04	143.61	144.17	143.73	-0.23%	477
Dec 15, 2025	145.17	146.00	144.50	144.50	144.06	-0.46%	145
Dec 12, 2025	146.40	146.40	144.30	145.17	144.72	0.15%	32
Dec 11, 2025	145.99	145.99	143.83	144.95	144.51	-2.73%	2,026
Dec 10, 2025	148.00	149.02	146.55	149.02	148.56	-0.67%	2,366
Dec 9, 2025	152.05	152.54	150.02	150.02	149.56	0.63%	251
Dec 8, 2025	155.18	155.18	149.08	149.08	148.62	-2.97%	909
Dec 5, 2025	151.88	153.75	149.41	153.64	153.17	2.17%	546
Dec 4, 2025	150.74	151.04	150.23	150.37	149.91	-0.01%	2,173
Dec 3, 2025	151.43	151.43	149.51	150.38	149.92	-1.25%	1,792
Dec 2, 2025	154.82	154.82	152.28	152.29	151.82	-1.46%	142
Dec 1, 2025	156.89	156.89	152.70	154.55	154.08	-1.50%	4,366
Nov 28, 2025	156.96	156.96	156.90	156.90	156.42	-0.20%	3
Nov 27, 2025	159.80	159.80	153.00	157.22	156.74	0.82%	78