Skip to main content
Sony Group Corporation (TYO:6758)
Japan flag Japan · Delayed Price · Currency is JPY
3,346.00
-127.00 (-3.66%)
At close: Mar 9, 2026

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,220.003,346.003,218.003,346.003,346.00-3.66%25,561,600
Mar 6, 20263,358.003,490.003,348.003,473.003,473.002.75%17,518,800
Mar 5, 20263,459.003,463.003,355.003,380.003,380.00-0.27%25,755,800
Mar 4, 20263,368.003,467.003,354.003,389.003,389.000.62%29,308,300
Mar 3, 20263,481.003,499.003,363.003,368.003,368.00-6.26%30,013,100
Mar 2, 20263,578.003,598.003,534.003,593.003,593.00-1.37%20,165,800
Feb 27, 20263,629.003,655.003,564.003,643.003,643.007.21%42,570,600
Feb 26, 20263,337.003,430.003,323.003,398.003,398.003.22%28,179,600
Feb 25, 20263,324.003,346.003,277.003,292.003,292.00-0.42%24,268,700
Feb 24, 20263,260.003,356.003,250.003,306.003,306.00-0.90%28,076,300
Feb 20, 20263,401.003,412.003,315.003,336.003,336.00-3.16%26,683,400
Feb 19, 20263,501.003,513.003,443.003,445.003,445.00-0.81%16,055,700
Feb 18, 20263,468.003,500.003,459.003,473.003,473.00-0.40%19,521,400
Feb 17, 20263,602.003,603.003,458.003,487.003,487.00-3.35%18,584,500
Feb 16, 20263,560.003,631.003,541.003,608.003,608.001.58%15,903,500
Feb 13, 20263,576.003,620.003,552.003,552.003,552.00-1.47%25,520,600
Feb 12, 20263,561.003,640.003,528.003,605.003,605.001.26%26,693,700
Feb 10, 20263,457.003,576.003,456.003,560.003,560.003.04%24,349,100
Feb 9, 20263,622.003,624.003,433.003,455.003,455.00-1.48%30,925,100
Feb 6, 20263,418.003,571.003,368.003,507.003,507.004.75%45,791,100
Feb 5, 20263,250.003,542.003,230.003,348.003,348.000.09%59,424,500
Feb 4, 20263,314.003,379.003,313.003,345.003,345.00-4.56%22,523,600
Feb 3, 20263,505.003,523.003,461.003,505.003,505.002.82%22,011,200
Feb 2, 20263,400.003,482.003,378.003,409.003,409.00-1.30%19,623,600
Jan 30, 20263,459.003,462.003,392.003,454.003,454.000.64%18,737,100
Jan 29, 20263,371.003,450.003,331.003,432.003,432.000.82%22,968,600
Jan 28, 20263,420.003,435.003,386.003,404.003,404.00-2.46%20,682,800
Jan 27, 20263,535.003,540.003,475.003,490.003,490.00-1.58%17,298,200
Jan 26, 20263,505.003,559.003,497.003,546.003,546.00-1.88%20,403,200
Jan 23, 20263,600.003,669.003,592.003,614.003,614.00-0.47%25,770,900
Jan 22, 20263,704.003,713.003,631.003,631.003,631.00-1.89%18,326,300
Jan 21, 20263,706.003,775.003,660.003,701.003,701.00-0.94%18,278,100
Jan 20, 20263,770.003,785.003,736.003,736.003,736.00-1.16%13,896,800
Jan 19, 20263,783.003,814.003,758.003,780.003,780.00-1.87%13,754,500
Jan 16, 20263,870.003,872.003,825.003,852.003,852.00-1.33%18,315,800
Jan 15, 20263,905.003,958.003,880.003,904.003,904.001.46%19,963,800
Jan 14, 20263,905.003,906.003,830.003,848.003,848.000.34%23,065,400
Jan 13, 20263,828.003,883.003,805.003,835.003,835.00-1.06%28,446,400
Jan 9, 20263,860.003,921.003,855.003,876.003,876.00-1.37%20,179,800
Jan 8, 20263,970.003,974.003,908.003,930.003,930.00-1.16%16,921,400
Jan 7, 20264,045.004,052.003,948.003,976.003,976.00-3.28%24,382,400
Jan 6, 20264,062.004,124.004,047.004,111.004,111.000.78%14,134,700
Jan 5, 20264,043.004,113.004,036.004,079.004,079.001.37%13,062,000
Dec 30, 20254,026.004,060.004,015.004,024.004,024.00-0.12%7,459,900
Dec 29, 20254,041.004,056.004,018.004,029.004,029.00-0.40%7,097,100
Dec 26, 20254,065.004,080.004,027.004,045.004,045.000.15%6,004,900
Dec 25, 20254,041.004,042.004,003.004,039.004,039.001.23%3,991,100
Dec 24, 20254,030.004,039.003,986.003,990.003,990.00-1.94%10,050,700
Dec 23, 20254,020.004,086.004,000.004,069.004,069.002.75%10,782,500
Dec 22, 20254,013.004,020.003,950.003,960.003,960.00-0.85%12,472,900
Dec 19, 20254,047.004,051.003,969.003,994.003,994.00-1.53%20,303,000
Dec 18, 20254,005.004,070.004,005.004,056.004,056.000.42%12,877,200
Dec 17, 20254,019.004,060.003,977.004,039.004,039.00-0.79%13,727,600
Dec 16, 20254,203.004,204.004,062.004,071.004,071.00-1.64%13,090,100
Dec 15, 20254,142.004,200.004,125.004,139.004,139.00-1.00%7,929,100
Dec 12, 20254,100.004,214.004,100.004,181.004,181.001.98%18,320,400
Dec 11, 20254,174.004,189.004,100.004,100.004,100.00-1.96%14,885,000
Dec 10, 20254,326.004,349.004,171.004,182.004,182.00-2.88%14,168,200
Dec 9, 20254,321.004,364.004,280.004,306.004,306.000.14%10,206,500
Dec 8, 20254,285.004,310.004,266.004,300.004,300.00-0.74%8,999,000
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