Skip to main content
Sony Group Corporation (NEO:SONY)
Canada flag Canada · Delayed Price · Currency is CAD
14.36
-0.08 (-0.55%)
At close: Dec 5, 2025

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202514.6814.6814.6614.6614.661.52%360
Sep 24, 202514.4714.5214.4414.4414.44-0.76%2,302
Sep 23, 202514.6314.6314.5314.5514.550.55%790
Sep 22, 202514.4714.4714.4714.4714.470.14%543
Sep 19, 202514.3414.4614.3414.4514.45-1.57%7,756
Sep 18, 202514.6814.6814.6814.6814.684.11%147
Sep 17, 202514.0714.1014.0714.1014.101.29%406
Sep 16, 202513.9213.9213.9213.9213.92-2.52%609
Sep 15, 202514.2514.2814.2514.2814.28-440
Sep 12, 202514.2714.2814.2714.2814.280.35%498
Sep 11, 202514.1814.2314.1814.2314.231.21%1,685
Sep 10, 202514.0714.1014.0614.0614.060.57%3,682
Sep 9, 202513.8813.9813.8813.9813.980.50%522
Sep 8, 202513.9213.9213.9113.9113.914.98%279
Sep 3, 202513.2613.2713.2513.2513.250.15%442
Sep 2, 202513.1813.2313.1813.2313.23-0.97%686
Aug 29, 202513.3713.3713.3613.3613.36-1.84%260
Aug 28, 202513.6213.6413.6113.6113.61-1.95%527
Aug 22, 202513.8613.8813.8613.8813.882.51%200
Aug 21, 202513.5813.5813.5413.5413.54-0.15%276
Aug 20, 202513.5613.5613.5613.5613.56-1.88%100
Aug 18, 202513.7913.8213.7913.8213.82-0.72%598
Aug 15, 202514.0914.0913.9213.9213.924.58%730
Aug 11, 202513.2813.3313.2813.3113.311.91%1,559
Aug 8, 202513.0613.0613.0613.0613.063.98%685
Aug 7, 202512.8412.8912.5612.5612.564.23%3,306
Aug 6, 202512.1012.1112.0512.0512.051.18%400
Aug 5, 202512.1412.1711.8511.9111.91-1.65%907
Jul 31, 202512.1112.1112.1112.1112.112.02%112
Jul 30, 202511.8911.8911.8711.8711.870.68%437
Jul 29, 202511.7911.7911.7911.7911.79-0.92%160
Jul 28, 202511.9011.9011.9011.9011.90-3.33%224
Jul 24, 202512.3312.3312.3112.3112.315.39%292
Jul 21, 202511.7311.7411.6711.6811.68-0.09%515
Jul 18, 202511.7411.7511.6911.6911.69-2.34%605
Jul 17, 202511.8611.9711.8611.9711.972.75%1,101
Jul 16, 202511.7011.7011.6411.6511.65-1.10%1,659,139
Jul 15, 202511.8011.8511.7811.7811.780.08%915
Jul 14, 202511.7411.8411.7011.7711.77-0.34%299,744
Jul 11, 202511.7911.8211.7811.8111.81-0.25%1,102
Jul 10, 202511.8911.9011.8211.8411.84-2.07%1,007
Jul 9, 202512.0812.1012.0812.0912.09-0.82%821
Jul 8, 202512.2112.2112.1912.1912.190.49%300
Jul 7, 202512.2412.2612.1112.1312.13-0.49%1,286
Jul 4, 202512.1912.1912.1912.1912.19-0.49%204
Jul 3, 202512.1012.2512.1012.2512.250.57%1,506
Jul 2, 202512.3612.4112.1312.1812.18-0.98%2,470
Jun 30, 202512.3512.3512.3012.3012.30-1.36%353
Jun 27, 202512.6012.6012.4612.4712.472.80%1,574
Jun 26, 202512.0812.1312.0812.1312.132.10%1,114
Jun 24, 202511.8311.9511.8211.8811.881.54%6,412
Jun 23, 202511.6011.7011.6011.7011.70-2.09%2,187
Jun 20, 202511.9911.9911.8611.9511.95-3.40%3,470
Jun 19, 202512.3612.4112.3612.3712.370.24%709
Jun 18, 202512.2912.3712.2912.3412.340.90%909