Skip to main content
Sony Group Corporation (TYO:6758)
Japan flag Japan · Delayed Price · Currency is JPY
4,332.00
-86.00 (-1.95%)
At close: Dec 5, 2025

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,316.004,350.004,306.004,332.004,332.00-1.95%11,284,700
Dec 4, 20254,400.004,442.004,398.004,418.004,418.000.68%9,023,800
Dec 3, 20254,442.004,460.004,375.004,388.004,388.00-1.22%11,108,400
Dec 2, 20254,440.004,463.004,407.004,442.004,442.000.63%9,620,200
Dec 1, 20254,505.004,524.004,403.004,414.004,414.00-3.52%9,494,800
Nov 28, 20254,571.004,606.004,552.004,575.004,575.00-0.17%9,647,000
Nov 27, 20254,586.004,598.004,550.004,583.004,583.001.28%9,027,700
Nov 26, 20254,450.004,538.004,436.004,525.004,525.003.12%11,471,500
Nov 25, 20254,462.004,480.004,382.004,388.004,388.00-2.64%20,718,200
Nov 21, 20254,427.004,560.004,410.004,507.004,507.001.03%24,795,200
Nov 20, 20254,572.004,583.004,443.004,461.004,461.002.98%13,478,300
Nov 19, 20254,377.004,427.004,330.004,332.004,332.00-1.75%13,170,800
Nov 18, 20254,560.004,560.004,408.004,409.004,409.00-3.06%12,530,700
Nov 17, 20254,560.004,619.004,504.004,548.004,548.00-3.23%15,228,300
Nov 14, 20254,599.004,725.004,591.004,700.004,700.000.66%13,383,800
Nov 13, 20254,650.004,776.004,645.004,669.004,669.00-0.36%13,979,200
Nov 12, 20254,644.004,713.004,603.004,686.004,686.003.67%21,405,000
Nov 11, 20254,354.004,569.004,283.004,520.004,520.005.51%30,172,000
Nov 10, 20254,320.004,323.004,235.004,284.004,284.000.59%10,442,600
Nov 7, 20254,300.004,336.004,192.004,259.004,259.00-2.09%13,062,400
Nov 6, 20254,314.004,383.004,288.004,350.004,350.002.50%13,588,900
Nov 5, 20254,307.004,347.004,187.004,244.004,244.00-1.19%15,647,000
Nov 4, 20254,410.004,410.004,287.004,295.004,295.00-0.85%14,034,600
Oct 31, 20254,350.004,435.004,293.004,332.004,332.002.36%16,334,500
Oct 30, 20254,283.004,289.004,216.004,232.004,232.00-1.92%20,628,100
Oct 29, 20254,392.004,392.004,293.004,315.004,315.00-1.37%9,830,300
Oct 28, 20254,402.004,405.004,351.004,375.004,375.00-0.61%8,515,800
Oct 27, 20254,424.004,458.004,396.004,402.004,402.000.57%10,964,500
Oct 24, 20254,389.004,412.004,343.004,377.004,377.00-0.27%7,675,900
Oct 23, 20254,356.004,401.004,330.004,389.004,389.00-0.25%10,770,500
Oct 22, 20254,405.004,447.004,383.004,400.004,400.00-0.41%8,117,500
Oct 21, 20254,400.004,436.004,375.004,418.004,418.00-0.05%11,129,800
Oct 20, 20254,354.004,423.004,319.004,420.004,420.002.79%9,863,400
Oct 17, 20254,301.004,379.004,283.004,300.004,300.00-0.49%11,461,600
Oct 16, 20254,377.004,384.004,293.004,321.004,321.00-0.48%10,508,900
Oct 15, 20254,339.004,357.004,312.004,342.004,342.000.74%11,537,300
Oct 14, 20254,397.004,417.004,272.004,310.004,310.00-3.38%19,053,400
Oct 10, 20254,600.004,630.004,444.004,461.004,461.00-4.02%19,035,600
Oct 9, 20254,611.004,648.004,572.004,648.004,648.002.27%13,895,100
Oct 8, 20254,550.004,640.004,518.004,545.004,545.001.07%15,576,000
Oct 7, 20254,506.004,530.004,458.004,497.004,497.000.11%14,524,300
Oct 6, 20254,447.004,492.004,354.004,492.004,492.006.80%21,132,700
Oct 3, 20254,158.004,244.004,140.004,206.004,206.002.29%9,277,300
Oct 2, 20254,205.004,229.004,087.004,112.004,112.00-2.44%15,185,300
Oct 1, 20254,329.004,330.004,182.004,215.004,215.00-1.03%14,775,100
Sep 30, 20254,300.004,334.004,208.004,259.004,259.00-0.21%16,105,800
Sep 29, 20254,230.004,346.004,213.004,268.004,268.00-3.11%19,566,400
Sep 26, 20254,529.004,540.004,385.004,405.004,187.50-1.23%22,037,900
Sep 25, 20254,391.004,578.004,357.004,460.004,239.783.19%20,506,500
Sep 24, 20254,250.004,335.004,215.004,322.004,108.60-1.55%20,093,500
Sep 22, 20254,373.004,474.004,367.004,390.004,173.241.60%12,485,200
Sep 19, 20254,446.004,477.004,291.004,321.004,107.65-2.53%22,209,700
Sep 18, 20254,300.004,450.004,253.004,433.004,214.123.89%16,890,600
Sep 17, 20254,234.004,314.004,203.004,267.004,056.311.09%11,898,000
Sep 16, 20254,286.004,292.004,210.004,221.004,012.59-1.52%15,476,700
Sep 12, 20254,382.004,383.004,258.004,286.004,074.380.73%15,107,400
Sep 11, 20254,210.004,269.004,198.004,255.004,044.91-0.49%10,522,700
Sep 10, 20254,215.004,315.004,204.004,276.004,064.871.40%11,069,400
Sep 9, 20254,254.004,279.004,201.004,217.004,008.780.79%11,371,800
Sep 8, 20254,157.004,255.004,132.004,184.003,977.412.25%12,784,700
Sep 5, 20254,120.004,142.004,031.004,092.003,889.95-0.32%11,283,900
Sep 4, 20254,060.004,130.004,036.004,105.003,902.312.88%10,152,900
Sep 3, 20254,010.004,075.003,974.003,990.003,792.99-0.60%10,706,000
Sep 2, 20254,026.004,052.003,980.004,014.003,815.81-0.17%8,262,500
Sep 1, 20254,060.004,092.004,001.004,021.003,822.46-1.52%7,676,500
Aug 29, 20254,103.004,115.004,061.004,083.003,881.40-1.45%11,325,300
Aug 28, 20254,069.004,147.004,061.004,143.003,938.441.12%13,136,800
Aug 27, 20254,076.004,116.004,061.004,097.003,894.710.02%8,899,900
Aug 26, 20254,148.004,156.004,086.004,096.003,893.76-1.87%13,435,900
Aug 25, 20254,249.004,249.004,168.004,174.003,967.91-1.11%8,081,900
Aug 22, 20254,130.004,233.004,125.004,221.004,012.593.10%11,847,200
Aug 21, 20254,136.004,150.004,093.004,094.003,891.86-0.82%9,124,100
Aug 20, 20254,157.004,184.004,125.004,128.003,924.18-0.96%10,492,100
Aug 19, 20254,177.004,208.004,155.004,168.003,962.20-0.36%9,659,400
Aug 18, 20254,222.004,247.004,177.004,183.003,976.46-2.54%16,463,300
Aug 15, 20254,128.004,298.004,104.004,292.004,080.085.45%17,329,500
Aug 14, 20254,104.004,130.004,037.004,070.003,869.04-1.45%14,848,500
Aug 13, 20254,057.004,198.004,050.004,130.003,926.083.46%19,538,500
Aug 12, 20254,028.004,064.003,986.003,992.003,794.89-0.08%21,378,800
Aug 8, 20254,000.004,105.003,962.003,995.003,797.743.50%34,056,600
Aug 7, 20253,667.003,987.003,594.003,860.003,669.414.13%33,559,300
Aug 6, 20253,624.003,718.003,610.003,707.003,523.962.18%11,220,300
Aug 5, 20253,634.003,680.003,621.003,628.003,448.860.30%9,201,200
Aug 4, 20253,552.003,630.003,551.003,617.003,438.41-1.71%9,324,000
Aug 1, 20253,682.003,720.003,646.003,680.003,498.30-0.05%12,274,300
Jul 31, 20253,630.003,703.003,628.003,682.003,500.201.10%12,172,600
Jul 30, 20253,575.003,642.003,559.003,642.003,462.171.03%10,099,200
Jul 29, 20253,618.003,621.003,581.003,605.003,427.00-0.91%8,436,100
Jul 28, 20253,714.003,728.003,638.003,638.003,458.37-1.83%9,954,400
Jul 25, 20253,731.003,766.003,697.003,706.003,523.01-2.14%9,921,000
Jul 24, 20253,784.003,820.003,753.003,787.003,600.012.57%16,384,400
Jul 23, 20253,638.003,733.003,609.003,692.003,509.704.32%20,639,900
Jul 22, 20253,609.003,656.003,536.003,539.003,364.26-0.73%11,235,300
Jul 18, 20253,615.003,618.003,551.003,565.003,388.98-1.87%9,130,700
Jul 17, 20253,598.003,645.003,562.003,633.003,453.622.63%9,757,300
Jul 16, 20253,566.003,570.003,514.003,540.003,365.21-0.73%12,242,100
Jul 15, 20253,615.003,620.003,547.003,566.003,389.93-0.64%8,062,100
Jul 14, 20253,548.003,603.003,543.003,589.003,411.79-0.31%6,488,700
Jul 11, 20253,655.003,655.003,572.003,600.003,422.25-0.19%12,368,000
Jul 10, 20253,636.003,639.003,557.003,607.003,428.90-1.74%18,484,100