Skip to main content
Sony Group Corporation (TYO:6758)
Japan flag Japan · Delayed Price · Currency is JPY
3,234.00
+46.00 (1.44%)
Apr 28, 2026, 3:30 PM JST

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,248.003,250.003,197.003,234.003,234.001.44%15,948,100
Apr 27, 20263,193.003,202.003,165.003,188.003,188.00-0.62%14,536,900
Apr 24, 20263,284.003,288.003,189.003,208.003,208.00-1.69%14,835,500
Apr 23, 20263,317.003,332.003,210.003,263.003,263.00-2.39%18,450,400
Apr 22, 20263,328.003,350.003,313.003,343.003,343.00-0.09%10,601,800
Apr 21, 20263,370.003,384.003,314.003,346.003,346.00-1.12%13,295,300
Apr 20, 20263,430.003,449.003,373.003,384.003,384.00-0.32%11,565,400
Apr 17, 20263,414.003,445.003,395.003,395.003,395.00-0.35%16,015,200
Apr 16, 20263,389.003,447.003,380.003,407.003,407.002.01%15,017,000
Apr 15, 20263,338.003,370.003,311.003,340.003,340.001.83%15,072,800
Apr 14, 20263,301.003,319.003,251.003,280.003,280.000.89%14,071,000
Apr 13, 20263,233.003,274.003,231.003,251.003,251.00-2.23%16,239,400
Apr 10, 20263,375.003,384.003,301.003,325.003,325.00-1.48%17,119,000
Apr 9, 20263,355.003,392.003,329.003,375.003,375.00-0.38%16,633,100
Apr 8, 20263,451.003,452.003,374.003,388.003,388.002.33%18,377,900
Apr 7, 20263,317.003,350.003,302.003,311.003,311.000.58%10,038,900
Apr 6, 20263,327.003,345.003,284.003,292.003,292.00-0.96%8,935,300
Apr 3, 20263,354.003,363.003,316.003,324.003,324.00-0.15%5,555,300
Apr 2, 20263,398.003,412.003,311.003,329.003,329.00-1.28%13,365,300
Apr 1, 20263,349.003,386.003,293.003,372.003,372.005.08%17,015,200
Mar 31, 20263,190.003,280.003,171.003,209.003,209.000.66%20,900,800
Mar 30, 20263,176.003,195.003,136.003,188.003,188.00-0.65%23,168,100
Mar 27, 20263,180.003,252.003,180.003,209.003,196.50-0.28%24,050,400
Mar 26, 20263,271.003,282.003,210.003,218.003,205.46-1.47%13,791,300
Mar 25, 20263,288.003,300.003,238.003,266.003,253.281.05%15,502,800
Mar 24, 20263,262.003,275.003,188.003,232.003,219.411.25%18,816,400
Mar 23, 20263,201.003,247.003,180.003,192.003,179.57-2.42%18,824,900
Mar 19, 20263,255.003,360.003,240.003,271.003,258.26-0.46%23,963,400
Mar 18, 20263,200.003,304.003,200.003,286.003,273.20-1.23%25,483,400
Mar 17, 20263,384.003,393.003,296.003,327.003,314.04-1.68%20,681,000
Mar 16, 20263,431.003,463.003,384.003,384.003,370.82-2.14%14,831,700
Mar 13, 20263,360.003,479.003,360.003,458.003,444.53-0.03%19,008,100
Mar 12, 20263,406.003,459.003,378.003,459.003,445.530.38%14,719,400
Mar 11, 20263,455.003,496.003,426.003,446.003,432.581.26%18,101,400
Mar 10, 20263,398.003,443.003,343.003,403.003,389.741.70%23,683,400
Mar 9, 20263,220.003,346.003,218.003,346.003,332.97-3.66%25,561,600
Mar 6, 20263,358.003,490.003,348.003,473.003,459.472.75%17,518,800
Mar 5, 20263,459.003,463.003,355.003,380.003,366.83-0.27%25,755,800
Mar 4, 20263,368.003,467.003,354.003,389.003,375.800.62%29,308,300
Mar 3, 20263,481.003,499.003,363.003,368.003,354.88-6.26%30,013,100
Mar 2, 20263,578.003,598.003,534.003,593.003,579.00-1.37%20,165,800
Feb 27, 20263,629.003,655.003,564.003,643.003,628.817.21%42,570,600
Feb 26, 20263,337.003,430.003,323.003,398.003,384.763.22%28,179,600
Feb 25, 20263,324.003,346.003,277.003,292.003,279.18-0.42%24,268,700
Feb 24, 20263,260.003,356.003,250.003,306.003,293.12-0.90%28,076,300
Feb 20, 20263,401.003,412.003,315.003,336.003,323.01-3.16%26,683,400
Feb 19, 20263,501.003,513.003,443.003,445.003,431.58-0.81%16,055,700
Feb 18, 20263,468.003,500.003,459.003,473.003,459.47-0.40%19,521,400
Feb 17, 20263,602.003,603.003,458.003,487.003,473.42-3.35%18,584,500
Feb 16, 20263,560.003,631.003,541.003,608.003,593.951.58%15,903,500
Feb 13, 20263,576.003,620.003,552.003,552.003,538.16-1.47%25,520,600
Feb 12, 20263,561.003,640.003,528.003,605.003,590.961.26%26,693,700
Feb 10, 20263,457.003,576.003,456.003,560.003,546.133.04%24,349,100
Feb 9, 20263,622.003,624.003,433.003,455.003,441.54-1.48%30,925,100
Feb 6, 20263,418.003,571.003,368.003,507.003,493.344.75%45,791,100
Feb 5, 20263,250.003,542.003,230.003,348.003,334.960.09%59,424,500
Feb 4, 20263,314.003,379.003,313.003,345.003,331.97-4.56%22,523,600
Feb 3, 20263,505.003,523.003,461.003,505.003,491.352.82%22,011,200
Feb 2, 20263,400.003,482.003,378.003,409.003,395.72-1.30%19,623,600
Jan 30, 20263,459.003,462.003,392.003,454.003,440.550.64%18,737,100
Jan 29, 20263,371.003,450.003,331.003,432.003,418.630.82%22,968,600
Jan 28, 20263,420.003,435.003,386.003,404.003,390.74-2.46%20,682,800
Jan 27, 20263,535.003,540.003,475.003,490.003,476.41-1.58%17,298,200
Jan 26, 20263,505.003,559.003,497.003,546.003,532.19-1.88%20,403,200
Jan 23, 20263,600.003,669.003,592.003,614.003,599.92-0.47%25,770,900
Jan 22, 20263,704.003,713.003,631.003,631.003,616.86-1.89%18,326,300
Jan 21, 20263,706.003,775.003,660.003,701.003,686.58-0.94%18,278,100
Jan 20, 20263,770.003,785.003,736.003,736.003,721.45-1.16%13,896,800
Jan 19, 20263,783.003,814.003,758.003,780.003,765.28-1.87%13,754,500
Jan 16, 20263,870.003,872.003,825.003,852.003,837.00-1.33%18,315,800
Jan 15, 20263,905.003,958.003,880.003,904.003,888.791.46%19,963,800
Jan 14, 20263,905.003,906.003,830.003,848.003,833.010.34%23,065,400
Jan 13, 20263,828.003,883.003,805.003,835.003,820.06-1.06%28,446,400
Jan 9, 20263,860.003,921.003,855.003,876.003,860.90-1.37%20,179,800
Jan 8, 20263,970.003,974.003,908.003,930.003,914.69-1.16%16,921,400
Jan 7, 20264,045.004,052.003,948.003,976.003,960.51-3.28%24,382,400
Jan 6, 20264,062.004,124.004,047.004,111.004,094.990.78%14,134,700
Jan 5, 20264,043.004,113.004,036.004,079.004,063.111.37%13,062,000
Dec 30, 20254,026.004,060.004,015.004,024.004,008.33-0.12%7,459,900
Dec 29, 20254,041.004,056.004,018.004,029.004,013.31-0.40%7,097,100
Dec 26, 20254,065.004,080.004,027.004,045.004,029.240.15%6,004,900
Dec 25, 20254,041.004,042.004,003.004,039.004,023.271.23%3,991,100
Dec 24, 20254,030.004,039.003,986.003,990.003,974.46-1.94%10,050,700
Dec 23, 20254,020.004,086.004,000.004,069.004,053.152.75%10,782,500
Dec 22, 20254,013.004,020.003,950.003,960.003,944.57-0.85%12,472,900
Dec 19, 20254,047.004,051.003,969.003,994.003,978.44-1.53%20,303,000
Dec 18, 20254,005.004,070.004,005.004,056.004,040.200.42%12,877,200
Dec 17, 20254,019.004,060.003,977.004,039.004,023.27-0.79%13,727,600
Dec 16, 20254,203.004,204.004,062.004,071.004,055.14-1.64%13,090,100
Dec 15, 20254,142.004,200.004,125.004,139.004,122.88-1.00%7,929,100
Dec 12, 20254,100.004,214.004,100.004,181.004,164.711.98%18,320,400
Dec 11, 20254,174.004,189.004,100.004,100.004,084.03-1.96%14,885,000
Dec 10, 20254,326.004,349.004,171.004,182.004,165.71-2.88%14,168,200
Dec 9, 20254,321.004,364.004,280.004,306.004,289.230.14%10,206,500
Dec 8, 20254,285.004,310.004,266.004,300.004,283.25-0.74%8,999,000
Dec 5, 20254,316.004,350.004,306.004,332.004,315.13-1.95%11,284,700
Dec 4, 20254,400.004,442.004,398.004,418.004,400.790.68%9,023,800
Dec 3, 20254,442.004,460.004,375.004,388.004,370.91-1.22%11,108,400
Dec 2, 20254,440.004,463.004,407.004,442.004,424.700.63%9,620,200
Dec 1, 20254,505.004,524.004,403.004,414.004,396.81-3.52%9,494,800