Skip to main content
Sony Group Corporation (NEO:SONY)
Canada flag Canada · Delayed Price · Currency is CAD
11.27
-0.03 (-0.27%)
Mar 9, 2026, 3:25 PM EST

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.2511.3011.2511.3011.301.25%2,818
Mar 5, 202611.2011.2111.1611.1611.16-2.45%752
Mar 4, 202611.4811.4811.4411.4411.442.69%715
Mar 3, 202611.0011.1410.9711.1411.14-6.07%4,861
Mar 2, 202611.5811.8611.5811.8611.86-0.59%2,345
Feb 27, 202611.8511.9511.8511.9311.932.49%2,702
Feb 26, 202611.6611.6811.6411.6411.644.96%4,415
Feb 25, 202611.0711.1011.0511.0911.09-0.54%2,721
Feb 24, 202611.0611.1511.0411.1511.150.54%1,161
Feb 23, 202611.2111.2111.0611.0911.09-1.42%1,128
Feb 20, 202611.1011.2711.1011.2511.25-1.40%8,577
Feb 19, 202611.4511.4511.4111.4111.41-1.04%1,108
Feb 18, 202611.5511.5711.5311.5311.53-0.09%1,647
Feb 17, 202611.5511.5711.5111.5411.54-1.62%1,683
Feb 13, 202611.8411.8411.7211.7311.731.65%1,757
Feb 12, 202611.9111.9111.5311.5411.54-1.03%1,778
Feb 11, 202611.8611.8611.5311.6611.66-0.43%1,952
Feb 10, 202611.8011.8011.6711.7111.712.81%7,721
Feb 9, 202611.4811.5111.3211.3911.39-1.89%9,857
Feb 6, 202612.2612.2611.5811.6111.614.97%3,721
Feb 5, 202611.1311.2011.0411.0611.06-3.15%3,460
Feb 4, 202611.2511.4211.2011.4211.420.97%1,891
Feb 3, 202611.4011.4211.3111.3111.31-0.62%1,552
Feb 2, 202611.4311.4311.3811.3811.381.34%644
Jan 30, 202611.4311.4311.2111.2311.23-0.53%502
Jan 29, 202611.3511.3511.2611.2911.29-0.18%2,237
Jan 28, 202611.2811.3111.2011.3111.31-0.96%981
Jan 27, 202611.5211.5211.4011.4211.42-2.89%854
Jan 26, 202611.7711.7711.6911.7611.76-0.76%1,299
Jan 23, 202611.9911.9911.8411.8511.85-1.74%11,349
Jan 22, 202612.1112.1112.0212.0612.06-2.19%4,701
Jan 21, 202612.2812.3312.2812.3312.33-0.48%533
Jan 20, 202612.4512.4812.3912.3912.39-1.90%3,685
Jan 19, 202612.6312.6312.6312.6312.630.64%422
Jan 16, 202612.6112.6112.5512.5512.55-1.03%361
Jan 15, 202612.9112.9112.6812.6812.680.32%881
Jan 14, 202612.6312.6512.6112.6412.64-1.63%2,041
Jan 13, 202612.8512.8512.8512.8512.85-2.13%184
Jan 12, 202613.1313.1313.1113.1313.131.63%916
Jan 9, 202612.9813.1112.9212.9212.92-1.22%6,023
Jan 7, 202613.2013.2013.0613.0813.08-2.02%2,493
Jan 6, 202613.3513.3713.3213.3513.35-0.52%986
Jan 5, 202613.4213.4213.4213.4213.420.52%155
Jan 2, 202613.3513.3513.3513.3513.350.38%251
Dec 31, 202513.3013.3013.3013.3013.30-113
Dec 23, 202513.3513.3813.2713.3013.301.45%3,050
Dec 22, 202513.1113.1113.0913.1113.11-1.35%1,213
Dec 19, 202513.2913.2913.2913.2913.29-1.26%100
Dec 16, 202513.5013.5013.4613.4613.46-1.68%1,010
Dec 15, 202513.7913.7913.6413.6913.69-1.01%1,301
Dec 12, 202513.7813.8313.7813.8313.830.22%1,464
Dec 11, 202513.7413.8013.6613.8013.80-0.58%1,420
Dec 10, 202513.8013.8913.7813.8813.88-3.21%1,414
Dec 9, 202514.3614.4114.3114.3414.340.99%1,635
Dec 8, 202514.2814.2814.1514.2014.20-1.11%1,976
Dec 5, 202514.3914.3914.3614.3614.36-0.55%206
Dec 4, 202514.5314.5314.4414.4414.44-0.28%233
Dec 3, 202514.4514.4814.4514.4814.48-1.63%1,000
Dec 2, 202514.7214.7214.6914.7214.72-0.07%780
Dec 1, 202514.6114.7314.6014.7314.73-2.39%672
Nov 28, 202515.0815.1615.0815.0915.09-0.13%1,919
Nov 26, 202515.0915.1115.0915.1115.112.86%2,911
Nov 25, 202514.6514.6914.6514.6914.69-1.87%1,337
Nov 24, 202514.9514.9714.9514.9714.973.10%388
Nov 20, 202514.5414.5814.5214.5214.52-1.96%1,522
Nov 19, 202514.7914.8114.7914.8114.810.89%575
Nov 18, 202514.6714.6814.5714.6814.68-1.08%5,984
Nov 17, 202515.0015.0014.8314.8414.84-3.82%1,381
Nov 14, 202515.2715.4615.2715.4315.432.19%3,689
Nov 13, 202515.0415.1015.0415.1015.10-2.52%1,863
Nov 12, 202515.4015.4915.4015.4915.494.31%1,201
Nov 11, 202514.9814.9814.8514.8514.854.65%275
Nov 10, 202514.1214.1914.1214.1914.191.94%1,396
Nov 7, 202513.9714.0013.9213.9213.92-1.83%2,061
Nov 6, 202514.3014.3014.1814.1814.18-0.49%548
Nov 5, 202514.3014.3014.2514.2514.25-0.07%1,078
Nov 4, 202514.1614.2614.1614.2614.260.56%1,575
Nov 3, 202514.4714.4714.1614.1814.18-1,732
Oct 31, 202514.1414.1814.1414.1814.180.21%281
Oct 30, 202514.1114.1514.1114.1514.15-0.49%921
Oct 29, 202514.3114.3114.2214.2214.22-1.80%2,605
Oct 28, 202514.4714.4914.4714.4814.48-927
Oct 27, 202514.5914.5914.4814.4814.480.56%300
Oct 23, 202514.4014.4014.4014.4014.400.56%143
Oct 22, 202514.4714.4714.3114.3214.32-1.98%1,039
Oct 21, 202514.5314.6114.5214.6114.610.62%620
Oct 20, 202514.5514.5514.5214.5214.520.83%275
Oct 17, 202514.4014.4014.4014.4014.400.84%171
Oct 16, 202514.3114.3114.2414.2814.28-0.97%703
Oct 15, 202514.4214.4714.4114.4214.420.14%1,101
Oct 14, 202514.2214.4714.2214.4014.401.77%916
Oct 10, 202514.5314.5314.1314.1514.15-5.98%1,480
Oct 8, 202515.0015.0615.0015.0515.050.40%1,348
Oct 7, 202514.8314.9914.8314.9914.990.40%5,080
Oct 6, 202514.9114.9314.9114.9314.935.66%912
Oct 3, 202514.0714.1314.0714.1314.132.91%1,317
Oct 2, 202513.6113.7313.6113.7313.73-1.86%1,548
Oct 1, 202513.9913.9913.9913.9913.99-115
Sep 30, 202513.9413.9913.9413.9913.99-3.32%1,802
Sep 29, 202514.8914.8914.3414.4714.47-1.30%7,114