NYSE : SONY
Sony Group Corporation — Price history
Technology · Consumer Electronics · Japan
Last price 25.22 USD (Oct 30, 2026, 10:00 AM EDT) · Market cap 145.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sony Group Corporation (SONY) closed at 25.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 25.06 | 25.45 | 25.06 | 25.3 | 7,021,871 | -0.67% |
| 2026-10-29 | 25.04 | 25.49 | 25 | 25.47 | 3,721,954 | +0.99% |
| 2026-10-28 | 25.15 | 25.23 | 25 | 25.22 | 3,993,249 | -1.64% |
| 2026-10-27 | 25.75 | 25.75 | 25.515 | 25.64 | 2,910,423 | -1.50% |
| 2026-10-26 | 26.225 | 26.25 | 25.944 | 26.03 | 3,311,929 | -0.19% |
| 2026-10-23 | 26 | 26.16 | 25.945 | 26.08 | 3,924,435 | -0.46% |
| 2026-10-22 | 25.79 | 26.31 | 25.75 | 26.2 | 5,704,109 | +4.38% |
| 2026-10-21 | 25.3 | 25.34 | 24.955 | 25.1 | 4,081,788 | -0.44% |
| 2026-10-20 | 24.9 | 25.21 | 24.9 | 25.21 | 3,486,476 | +1.78% |
| 2026-10-19 | 24.82 | 24.92 | 24.755 | 24.77 | 3,111,372 | -0.44% |
| 2026-10-16 | 25.04 | 25.175 | 24.77 | 24.88 | 4,195,066 | +0.77% |
| 2026-10-15 | 24.64 | 24.975 | 24.48 | 24.69 | 3,783,521 | +1.35% |
| 2026-10-14 | 24.39 | 24.48 | 24.16 | 24.36 | 4,048,549 | +0.12% |
| 2026-10-13 | 24.11 | 24.53 | 24.105 | 24.33 | 5,762,989 | +0.29% |
| 2026-10-12 | 24.12 | 24.445 | 24.08 | 24.26 | 2,896,611 | +0.58% |
| 2026-10-09 | 23.97 | 24.3 | 23.97 | 24.12 | 3,194,050 | +0.71% |
| 2026-10-08 | 23.41 | 24.09 | 23.35 | 23.95 | 5,364,255 | +1.83% |
| 2026-10-07 | 23.43 | 23.52 | 23.27 | 23.52 | 3,986,570 | -1.38% |
| 2026-10-06 | 23.77 | 23.955 | 23.72 | 23.85 | 3,643,872 | +1.32% |
| 2026-10-05 | 23.5 | 23.62 | 23.395 | 23.54 | 4,755,978 | -1.18% |
| 2026-10-02 | 23.92 | 23.92 | 23.56 | 23.82 | 4,165,962 | +1.40% |
| 2026-10-01 | 23.77 | 23.85 | 23.28 | 23.49 | 4,953,586 | -0.17% |
| 2026-09-30 | 23.973 | 23.973 | 23.53 | 23.53 | 3,756,695 | +0.68% |
| 2026-09-29 | 23.62 | 23.62 | 23.325 | 23.37 | 3,594,079 | +0.17% |
| 2026-09-28 | 23.32 | 23.49 | 23.165 | 23.33 | 2,624,351 | -0.93% |
| 2026-09-25 | 23.46 | 23.55 | 23.375 | 23.55 | 2,299,351 | +2.44% |
| 2026-09-24 | 23.065 | 23.14 | 22.855 | 22.99 | 3,675,287 | -0.91% |
| 2026-09-23 | 23.405 | 23.41 | 23.18 | 23.2 | 2,209,048 | -0.94% |
| 2026-09-22 | 23.69 | 23.72 | 23.37 | 23.42 | 2,650,310 | -0.72% |
| 2026-09-21 | 23.64 | 23.65 | 23.42 | 23.59 | 2,510,245 | +0.55% |
| 2026-09-18 | 23.36 | 23.515 | 23.2 | 23.46 | 3,332,640 | -1.55% |
| 2026-09-17 | 24.155 | 24.28 | 23.78 | 23.83 | 4,066,531 | +0.42% |
| 2026-09-16 | 24 | 24.05 | 23.66 | 23.73 | 3,013,191 | -0.79% |
| 2026-09-15 | 24.05 | 24.055 | 23.72 | 23.92 | 3,504,288 | -2.25% |
| 2026-09-14 | 24.43 | 24.67 | 24.415 | 24.47 | 3,420,075 | +2.38% |
| 2026-09-11 | 23.74 | 23.91 | 23.69 | 23.9 | 2,435,385 | +1.62% |
| 2026-09-10 | 23.44 | 23.71 | 23.44 | 23.52 | 3,334,954 | +0.34% |
| 2026-09-09 | 23.6 | 23.615 | 23.38 | 23.44 | 3,949,795 | -0.38% |
| 2026-09-08 | 23.78 | 23.78 | 23.38 | 23.53 | 6,007,257 | -4.19% |
| 2026-09-04 | 24.71 | 24.805 | 24.55 | 24.56 | 3,004,639 | -1.60% |
| 2026-09-03 | 24.885 | 25.025 | 24.84 | 24.96 | 6,801,261 | +1.26% |
| 2026-09-02 | 24.46 | 24.76 | 24.41 | 24.65 | 3,123,488 | -0.64% |
| 2026-09-01 | 24.945 | 25.08 | 24.8 | 24.81 | 4,669,610 | +1.02% |
| 2026-08-31 | 24.975 | 25.265 | 24.55 | 24.56 | 5,216,931 | -1.17% |
| 2026-08-28 | 24.67 | 25.025 | 24.65 | 24.85 | 4,812,339 | +3.24% |
| 2026-08-27 | 24.215 | 24.3 | 23.86 | 24.07 | 4,156,837 | -0.21% |
| 2026-08-26 | 24.26 | 24.33 | 24.055 | 24.12 | 3,322,459 | +0.29% |
| 2026-08-25 | 23.97 | 24.111 | 23.81 | 24.05 | 3,078,752 | -0.87% |
| 2026-08-24 | 24.15 | 24.32 | 24.1 | 24.26 | 3,195,973 | +1.42% |
| 2026-08-21 | 23.76 | 24.08 | 23.74 | 23.92 | 3,718,407 | +1.44% |
| 2026-08-20 | 23.61 | 23.68 | 23.5 | 23.58 | 3,685,996 | +0.38% |
| 2026-08-19 | 23.485 | 23.865 | 23.432 | 23.49 | 3,854,039 | +0.26% |
| 2026-08-18 | 23.39 | 23.485 | 23.3 | 23.43 | 3,751,362 | -1.14% |
| 2026-08-17 | 23.82 | 23.82 | 23.57 | 23.7 | 4,180,910 | -2.43% |
| 2026-08-14 | 24.43 | 24.67 | 24.2 | 24.29 | 5,821,909 | +2.88% |
| 2026-08-13 | 23.23 | 23.65 | 23.18 | 23.61 | 4,299,300 | +0.30% |
| 2026-08-12 | 23.57 | 23.65 | 23.35 | 23.54 | 4,107,068 | -0.30% |
| 2026-08-11 | 23.72 | 23.81 | 23.515 | 23.61 | 3,757,362 | -0.88% |
| 2026-08-10 | 23.715 | 23.87 | 23.59 | 23.82 | 4,566,991 | +1.53% |
| 2026-08-07 | 23.51 | 23.6 | 23.315 | 23.46 | 4,414,587 | +1.56% |
| 2026-08-06 | 22.88 | 23.11 | 22.82 | 23.1 | 5,511,767 | +2.94% |
| 2026-08-05 | 22.55 | 22.742 | 22.4 | 22.44 | 4,230,290 | +0.40% |
| 2026-08-04 | 22.367 | 22.501 | 22.22 | 22.35 | 7,056,874 | -1.24% |
| 2026-08-03 | 22.7 | 22.97 | 22.56 | 22.63 | 5,736,686 | -2.71% |
| 2026-07-31 | 23.89 | 23.98 | 22.64 | 23.26 | 9,674,331 | +2.15% |
| 2026-07-30 | 23.31 | 23.413 | 22.73 | 22.77 | 7,715,318 | -2.15% |
| 2026-07-29 | 23.1 | 23.545 | 22.931 | 23.27 | 9,040,584 | +2.47% |
| 2026-07-28 | 22.2 | 22.74 | 22.2 | 22.71 | 9,779,306 | +1.88% |
| 2026-07-27 | 21.75 | 22.425 | 21.74 | 22.29 | 7,497,826 | +6.24% |
| 2026-07-24 | 20.792 | 21.15 | 20.79 | 20.98 | 3,872,817 | +1.40% |
| 2026-07-23 | 20.718 | 20.85 | 20.58 | 20.69 | 3,972,558 | -1.10% |
| 2026-07-22 | 21.15 | 21.16 | 20.92 | 20.92 | 2,718,407 | -0.48% |
| 2026-07-21 | 21.23 | 21.24 | 21.015 | 21.02 | 3,362,970 | -0.61% |
| 2026-07-20 | 21.33 | 21.46 | 21.13 | 21.15 | 5,237,820 | +0.14% |
| 2026-07-17 | 21.21 | 21.32 | 21.105 | 21.12 | 3,739,926 | -1.26% |
| 2026-07-16 | 21 | 21.395 | 21 | 21.39 | 4,574,681 | +3.28% |
| 2026-07-15 | 20.89 | 20.9 | 20.66 | 20.71 | 3,046,943 | -0.43% |
| 2026-07-14 | 20.85 | 21.005 | 20.8 | 20.8 | 4,229,228 | +0.58% |
| 2026-07-13 | 20.66 | 20.86 | 20.66 | 20.68 | 4,657,021 | -0.82% |
| 2026-07-10 | 20.77 | 20.925 | 20.65 | 20.85 | 4,625,668 | -0.38% |
| 2026-07-09 | 20.9 | 21 | 20.81 | 20.93 | 3,858,923 | -1.04% |
| 2026-07-08 | 21.24 | 21.353 | 21.05 | 21.15 | 4,961,399 | -1.17% |
| 2026-07-07 | 21.58 | 21.65 | 21.36 | 21.4 | 4,636,978 | +1.13% |
| 2026-07-06 | 21.1 | 21.19 | 20.94 | 21.16 | 5,015,981 | +1.78% |
| 2026-07-02 | 20.64 | 20.8 | 20.56 | 20.79 | 5,589,037 | +2.87% |
| 2026-07-01 | 19.97 | 20.26 | 19.94 | 20.21 | 4,725,224 | +0.75% |
| 2026-06-30 | 20.155 | 20.2 | 20.025 | 20.06 | 5,627,999 | -1.81% |
| 2026-06-29 | 20.29 | 20.44 | 20.22 | 20.43 | 5,546,243 | +3.65% |
| 2026-06-26 | 19.68 | 19.89 | 19.665 | 19.71 | 5,312,334 | +2.02% |
| 2026-06-25 | 19.77 | 19.79 | 19.32 | 19.32 | 6,705,772 | -3.45% |
| 2026-06-24 | 20.11 | 20.265 | 19.96 | 20.01 | 5,416,812 | +1.88% |
| 2026-06-23 | 19.48 | 19.68 | 19.39 | 19.64 | 5,879,957 | +0.67% |
| 2026-06-22 | 19.83 | 19.936 | 19.47 | 19.51 | 9,419,381 | -4.03% |
| 2026-06-18 | 20.16 | 20.355 | 20.1 | 20.33 | 5,524,897 | +0.44% |
| 2026-06-17 | 20.4 | 20.7 | 20.22 | 20.24 | 4,980,419 | -0.69% |
| 2026-06-16 | 20.3 | 20.4 | 20.255 | 20.38 | 3,632,884 | -0.10% |
| 2026-06-15 | 20.57 | 20.65 | 20.33 | 20.4 | 6,027,976 | -0.63% |
| 2026-06-12 | 20.85 | 20.9 | 20.46 | 20.53 | 6,500,576 | -2.93% |
| 2026-06-11 | 20.82 | 21.265 | 20.79 | 21.15 | 6,822,749 | +1.88% |
| 2026-06-10 | 21.19 | 21.19 | 20.73 | 20.76 | 6,537,130 | -2.58% |
| 2026-06-09 | 21.58 | 21.617 | 21.215 | 21.31 | 6,558,448 | -3.79% |
| 2026-06-08 | 22.08 | 22.24 | 22.07 | 22.15 | 4,416,184 | +1.19% |
| 2026-06-05 | 22.19 | 22.27 | 21.865 | 21.89 | 4,884,401 | -1.53% |
| 2026-06-04 | 22.02 | 22.315 | 22 | 22.23 | 5,476,420 | +0.14% |
| 2026-06-03 | 22.51 | 22.53 | 22.135 | 22.2 | 4,252,880 | -2.59% |
| 2026-06-02 | 22.81 | 23 | 22.735 | 22.79 | 5,720,619 | +0.97% |
| 2026-06-01 | 22.13 | 22.64 | 22.08 | 22.57 | 8,600,334 | +4.64% |
| 2026-05-29 | 21.63 | 21.72 | 21.525 | 21.57 | 6,152,852 | -0.69% |
| 2026-05-28 | 21.61 | 21.905 | 21.564 | 21.72 | 6,537,802 | -0.64% |
| 2026-05-27 | 22 | 22.07 | 21.82 | 21.86 | 5,338,889 | -1.35% |
| 2026-05-26 | 22.27 | 22.42 | 22.14 | 22.16 | 6,810,729 | +0.09% |
| 2026-05-22 | 22.155 | 22.505 | 22.02 | 22.14 | 10,353,202 | -1.86% |
| 2026-05-21 | 22.14 | 22.585 | 22.1 | 22.56 | 6,681,832 | -1.14% |
| 2026-05-20 | 22.78 | 22.83 | 22.47 | 22.82 | 4,497,586 | +0.26% |
| 2026-05-19 | 23.177 | 23.28 | 22.74 | 22.76 | 8,027,659 | +0.22% |
| 2026-05-18 | 22.72 | 22.865 | 22.55 | 22.71 | 6,994,663 | +1.79% |
| 2026-05-15 | 22.51 | 22.67 | 22.29 | 22.31 | 8,111,298 | +0.86% |
| 2026-05-14 | 22.14 | 22.21 | 22.005 | 22.12 | 8,154,085 | -2.94% |
| 2026-05-13 | 22.955 | 22.98 | 22.625 | 22.79 | 12,793,633 | +2.84% |
| 2026-05-12 | 21.88 | 22.29 | 21.82 | 22.16 | 12,735,389 | +4.09% |