Skip to main content
Sony Group Corporation (SONY)
NYSE: SONY · Real-Time Price · USD
28.03
-0.26 (-0.92%)
At close: Dec 5, 2025, 4:00 PM EST
28.33
+0.30 (1.07%)
After-hours: Dec 5, 2025, 7:58 PM EST

Sony Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.0728.1727.9628.0328.03-0.92%3,012,168
Dec 4, 202528.5328.5728.2228.2928.29-0.60%2,802,633
Dec 3, 202528.1528.4728.0228.4628.46-0.39%3,458,887
Dec 2, 202528.8328.8328.4928.5728.57-0.73%3,187,135
Dec 1, 202528.6628.8728.5328.7828.78-1.94%5,589,757
Nov 28, 202529.2829.3629.2129.3529.350.93%1,250,837
Nov 26, 202529.1129.2429.0629.0829.081.68%2,933,829
Nov 25, 202528.1228.6128.0828.6028.60-1.41%3,038,666
Nov 24, 202528.6229.0528.5729.0129.011.68%2,859,921
Nov 21, 202528.6828.8328.3628.5328.532.81%3,959,853
Nov 20, 202528.5428.6827.7527.7527.75-2.80%5,021,691
Nov 19, 202528.1928.6128.0728.5528.55-0.42%5,382,618
Nov 18, 202528.5828.8228.4228.6728.67-1.44%3,136,991
Nov 17, 202529.2729.4128.8829.0929.09-3.42%3,908,278
Nov 14, 202529.9730.3329.8530.1230.122.31%5,121,588
Nov 13, 202530.0030.0129.4329.4429.44-2.71%5,123,304
Nov 12, 202530.1230.3429.9830.2630.263.77%5,464,646
Nov 11, 202529.4229.5928.4329.1629.164.25%6,900,110
Nov 10, 202527.9428.0627.8027.9727.970.94%3,324,960
Nov 7, 202527.6527.7127.3527.7127.71-2.05%2,969,026
Nov 6, 202528.2528.4128.0728.2928.290.75%2,600,881
Nov 5, 202527.8928.1227.8828.0828.080.61%3,892,559
Nov 4, 202527.7227.9627.6927.9127.91-0.14%3,182,806
Nov 3, 202527.9728.0527.8027.9527.950.22%2,581,272
Oct 31, 202528.1528.2327.8127.8927.890.50%3,021,899
Oct 30, 202527.6027.9027.5527.7527.75-1.53%6,245,778
Oct 29, 202528.4628.4728.0628.1828.18-2.79%3,628,588
Oct 28, 202528.8829.0528.7828.9928.991.01%2,073,253
Oct 27, 202528.8328.8828.6828.7028.700.17%1,878,189
Oct 24, 202528.8628.8628.6028.6528.65-0.21%2,769,085
Oct 23, 202528.8028.8828.5928.7128.71-0.14%4,064,060
Oct 22, 202528.7428.9428.5428.7528.75-1.34%2,899,925
Oct 21, 202529.0029.2228.9729.1429.14-0.17%2,665,160
Oct 20, 202529.3429.4929.1729.1929.191.00%5,311,384
Oct 17, 202528.6429.0628.6228.9028.901.40%4,124,642
Oct 16, 202528.7628.7728.4228.5028.50-1.35%4,430,554
Oct 15, 202528.9729.0728.6128.8928.890.21%2,482,740
Oct 14, 202528.2828.9728.2628.8328.83-0.14%3,963,670
Oct 13, 202528.5928.9728.5628.8728.872.19%3,402,885
Oct 10, 202528.8828.9928.0128.2528.25-5.33%6,862,123
Oct 9, 202530.2530.2929.6929.8429.840.30%5,144,678
Oct 8, 202529.9029.9629.7529.7529.750.03%3,975,127
Oct 7, 202529.8230.0029.6929.7429.74-1.20%10,172,317
Oct 6, 202530.1030.2030.0330.1030.103.94%6,413,704
Oct 3, 202528.6829.0028.6728.9628.963.13%4,296,681
Oct 2, 202528.0728.1427.7928.0828.08-2.30%6,133,321
Oct 1, 202528.7929.0128.7328.7428.74-0.17%2,947,264
Sep 30, 202528.7128.8028.5428.7928.79-1.07%3,455,065
Sep 29, 202529.0429.1328.9729.1029.10-2.28%3,049,339
Sep 26, 202529.6230.1229.5429.7828.77-0.17%5,873,510
Sep 25, 202529.7229.9129.4729.8328.821.67%4,792,312
Sep 24, 202529.2029.4229.1629.3428.35-1.41%5,517,438
Sep 23, 202529.9029.9029.7129.7628.750.10%3,734,516
Sep 22, 202529.5029.7629.4929.7328.731.26%3,854,530
Sep 19, 202529.4829.4929.2929.3628.37-2.36%4,238,955
Sep 18, 202530.0430.2529.9230.0729.053.12%4,258,227
Sep 17, 202529.0229.3228.9029.1628.171.18%3,240,529
Sep 16, 202528.8228.8328.5528.8227.85-1.77%2,809,118
Sep 15, 202529.3829.4429.2129.3428.350.45%2,900,585
Sep 12, 202529.0029.4128.9629.2128.220.07%4,680,754
Sep 11, 202528.7729.2428.7729.1928.201.88%4,384,121
Sep 10, 202528.8828.9828.5728.6527.68-0.21%3,934,213
Sep 9, 202528.7528.7928.5828.7127.740.14%3,214,315
Sep 8, 202528.3028.7128.2828.6727.703.99%4,596,135
Sep 5, 202527.7927.8427.4627.5726.64-0.97%2,620,614
Sep 4, 202527.5427.8727.5227.8426.903.00%3,226,232
Sep 3, 202526.9627.0926.9027.0326.120.30%3,295,949
Sep 2, 202526.8027.0826.5926.9526.04-2.07%4,919,100
Aug 29, 202527.5927.6227.4427.5226.59-1.71%3,038,041
Aug 28, 202528.0728.1527.9728.0027.050.57%4,573,840
Aug 27, 202527.6027.8627.5427.8426.90-0.14%3,643,123
Aug 26, 202527.7927.9427.7227.8826.94-0.85%2,821,219
Aug 25, 202528.2528.3528.1228.1227.17-1.71%3,237,503
Aug 22, 202528.3228.6928.2828.6127.643.55%4,489,819
Aug 21, 202527.6927.8127.5527.6326.70-1.74%2,930,222
Aug 20, 202528.0628.1527.8928.1227.17-0.42%2,823,684
Aug 19, 202528.2928.4328.2228.2427.29-0.39%2,849,740
Aug 18, 202528.2928.4128.2228.3527.39-1.36%3,244,281
Aug 15, 202528.9929.1628.6728.7427.773.60%5,183,717
Aug 14, 202527.7027.8027.5627.7426.80-0.86%2,316,987
Aug 13, 202527.7628.0427.7127.9827.032.91%3,798,116
Aug 12, 202527.1527.2727.0227.1926.27-0.33%4,994,803
Aug 11, 202527.1527.3627.1427.2826.360.48%3,651,433
Aug 8, 202526.9027.2926.9027.1526.234.30%4,947,030
Aug 7, 202526.0926.7125.8526.0325.154.45%6,712,824
Aug 6, 202525.0325.0524.8324.9224.081.59%5,571,805
Aug 5, 202524.5924.6724.3824.5323.70-0.93%3,702,942
Aug 4, 202524.5224.7724.5224.7623.921.60%2,362,176
Aug 1, 202524.3224.4224.1824.3723.550.21%4,951,309
Jul 31, 202524.5824.5824.2224.3223.500.50%3,787,577
Jul 30, 202524.3724.4024.1124.2023.380.21%2,794,236
Jul 29, 202524.3424.4224.1124.1523.33-0.86%3,296,953
Jul 28, 202524.4324.4924.2924.3623.54-2.09%2,298,290
Jul 25, 202525.0125.0424.7924.8824.04-1.97%3,727,406
Jul 24, 202525.6925.6925.3525.3824.520.48%5,830,291
Jul 23, 202525.1525.6025.1425.2624.414.86%5,848,217
Jul 22, 202524.1124.1624.0424.0923.280.08%2,899,498
Jul 21, 202524.0024.2423.9924.0723.260.63%2,751,870
Jul 18, 202524.1024.1423.8923.9223.11-2.01%3,080,666
Jul 17, 202524.3024.4424.2324.4123.591.79%5,557,700