5 DAY PERFORMANCE
+9.30%
1 MONTH PERFORMANCE
+4.04%
3 MONTH PERFORMANCE
-2.88%
6 MONTH PERFORMANCE
-23.58%
YEAR-TO-DATE PERFORMANCE
-15.55%
1 YEAR PERFORMANCE
-14.31%
Sony Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $20.48 | $20.67 (0.93%) | $20.78 | $20.37 | 4.18 M | $123.88 B |
| 05/05/2026 | $19.78 | $20.12 (1.72%) | $20.28 | $19.67 | 10.17 M | $120.05 B |
| 05/04/2026 | $19.89 | $19.64 (-1.26%) | $19.98 | $19.63 | 5.10 M | $117.19 B |
| 05/01/2026 | $19.91 | $19.78 (-0.65%) | $20.04 | $19.78 | 5.05 M | $118.03 B |
| 04/30/2026 | $19.73 | $20.09 (1.82%) | $20.18 | $19.63 | 7.33 M | $119.88 B |
| 04/29/2026 | $19.96 | $19.78 (-0.9%) | $20.02 | $19.73 | 9.34 M | $118.03 B |
| 04/28/2026 | $20.21 | $19.97 (-1.19%) | $20.23 | $19.87 | 5.39 M | $119.16 B |
| 04/27/2026 | $20.11 | $20.14 (0.15%) | $20.34 | $20.03 | 5.98 M | $120.17 B |
| 04/24/2026 | $20.30 | $20.28 (-0.1%) | $20.31 | $20.00 | 7.41 M | $121.01 B |
| 04/23/2026 | $20.62 | $20.49 (-0.63%) | $20.70 | $20.30 | 4.90 M | $122.26 B |
| 04/22/2026 | $20.97 | $20.84 (-0.62%) | $21.09 | $20.77 | 3.73 M | $124.35 B |
| 04/21/2026 | $21.15 | $20.78 (-1.75%) | $21.15 | $20.77 | 4.28 M | $123.99 B |
| 04/20/2026 | $21.50 | $21.44 (-0.28%) | $21.53 | $21.35 | 3.50 M | $127.93 B |
| 04/17/2026 | $21.82 | $21.70 (-0.55%) | $22.05 | $21.70 | 3.83 M | $129.48 B |
| 04/16/2026 | $21.34 | $21.46 (0.56%) | $21.52 | $21.31 | 3.94 M | $128.05 B |
| 04/15/2026 | $21.01 | $21.24 (1.09%) | $21.30 | $21.01 | 3.75 M | $126.74 B |
| 04/14/2026 | $20.75 | $20.95 (0.96%) | $21.01 | $20.73 | 4.38 M | $125.01 B |
| 04/13/2026 | $20.48 | $21.05 (2.78%) | $21.06 | $20.48 | 6.75 M | $125.60 B |
| 04/10/2026 | $21.00 | $21.05 (0.24%) | $21.10 | $20.94 | 2.92 M | $125.60 B |
| 04/09/2026 | $21.22 | $21.42 (0.94%) | $21.49 | $21.10 | 3.00 M | $127.81 B |
| 04/08/2026 | $21.68 | $21.38 (-1.38%) | $21.72 | $21.31 | 5.40 M | $127.57 B |
| 04/07/2026 | $20.82 | $20.88 (0.29%) | $20.90 | $20.63 | 4.28 M | $124.59 B |
| 04/06/2026 | $20.65 | $20.78 (0.63%) | $20.83 | $20.64 | 3.28 M | $123.99 B |
| 04/02/2026 | $20.69 | $21.14 (2.17%) | $21.21 | $20.63 | 4.24 M | $126.14 B |
| 04/01/2026 | $21.25 | $21.12 (-0.61%) | $21.43 | $21.11 | 5.61 M | $126.02 B |
| 03/31/2026 | $20.38 | $20.70 (1.57%) | $20.73 | $20.30 | 5.69 M | $123.52 B |
| 03/30/2026 | $19.98 | $19.92 (-0.3%) | $20.30 | $19.82 | 5.37 M | $118.86 B |
| 03/27/2026 | $19.86 | $19.91 (0.25%) | $20.11 | $19.74 | 5.67 M | $118.80 B |
| 03/26/2026 | $20.19 | $20.03 (-0.79%) | $20.33 | $19.98 | 3.44 M | $119.52 B |
| 03/25/2026 | $20.60 | $20.54 (-0.29%) | $20.79 | $20.44 | 4.07 M | $122.56 B |
| 03/24/2026 | $20.41 | $20.57 (0.78%) | $20.72 | $20.38 | 3.71 M | $122.74 B |
| 03/23/2026 | $20.66 | $20.68 (0.1%) | $20.85 | $20.57 | 4.94 M | $123.40 B |
| 03/20/2026 | $20.66 | $20.22 (-2.13%) | $20.70 | $20.13 | 4.93 M | $120.65 B |
| 03/19/2026 | $20.30 | $20.62 (1.58%) | $20.72 | $20.26 | 4.79 M | $123.04 B |
| 03/18/2026 | $20.47 | $20.38 (-0.44%) | $20.70 | $20.32 | 5.20 M | $121.61 B |
| 03/17/2026 | $21.20 | $20.92 (-1.32%) | $21.33 | $20.89 | 5.74 M | $124.83 B |
| 03/16/2026 | $21.48 | $21.65 (0.79%) | $21.73 | $21.40 | 4.15 M | $129.18 B |
| 03/13/2026 | $21.67 | $21.49 (-0.83%) | $21.77 | $21.46 | 4.18 M | $128.23 B |
| 03/12/2026 | $21.69 | $21.46 (-1.06%) | $21.73 | $21.44 | 5.82 M | $128.05 B |
| 03/11/2026 | $21.64 | $21.49 (-0.69%) | $21.67 | $21.39 | 4.80 M | $128.23 B |
| 03/10/2026 | $21.69 | $21.68 (-0.05%) | $21.98 | $21.56 | 6.91 M | $129.36 B |
| 03/09/2026 | $21.11 | $21.62 (2.42%) | $21.68 | $21.00 | 6.45 M | $129.01 B |
| 03/06/2026 | $21.40 | $21.48 (0.37%) | $21.63 | $21.34 | 3.96 M | $128.17 B |
| 03/05/2026 | $21.56 | $21.37 (-0.88%) | $21.65 | $21.20 | 7.90 M | $127.51 B |
| 03/04/2026 | $22.05 | $21.99 (-0.27%) | $22.24 | $21.84 | 6.24 M | $131.21 B |
| 03/03/2026 | $20.97 | $21.58 (2.91%) | $21.65 | $20.87 | 12.24 M | $128.77 B |
| 03/02/2026 | $22.43 | $22.69 (1.16%) | $22.79 | $22.30 | 7.16 M | $135.39 B |
| 02/27/2026 | $23.04 | $23.06 (0.09%) | $23.15 | $22.84 | 6.08 M | $137.60 B |
| 02/26/2026 | $22.13 | $22.59 (2.08%) | $22.65 | $22.12 | 7.24 M | $134.79 B |
| 02/25/2026 | $21.25 | $21.41 (0.75%) | $21.46 | $21.25 | 5.03 M | $127.75 B |
| 02/24/2026 | $21.33 | $21.60 (1.27%) | $21.62 | $21.23 | 5.32 M | $128.89 B |
| 02/23/2026 | $21.80 | $21.67 (-0.6%) | $21.95 | $21.58 | 4.78 M | $129.30 B |
| 02/20/2026 | $21.59 | $21.93 (1.57%) | $21.94 | $21.52 | 5.43 M | $130.86 B |
| 02/19/2026 | $22.13 | $22.25 (0.54%) | $22.29 | $22.06 | 4.37 M | $132.76 B |
| 02/18/2026 | $22.60 | $22.50 (-0.44%) | $22.68 | $22.49 | 4.95 M | $134.26 B |
| 02/17/2026 | $22.71 | $22.82 (0.48%) | $22.89 | $22.59 | 4.93 M | $136.17 B |
| 02/13/2026 | $23.35 | $23.19 (-0.69%) | $23.38 | $23.11 | 6.89 M | $138.37 B |
| 02/12/2026 | $23.36 | $22.87 (-2.1%) | $23.47 | $22.65 | 7.98 M | $136.46 B |
| 02/11/2026 | $23.06 | $22.97 (-0.39%) | $23.15 | $22.68 | 5.12 M | $137.06 B |
| 02/10/2026 | $23.03 | $22.83 (-0.87%) | $23.22 | $22.80 | 6.38 M | $136.23 B |
| 02/09/2026 | $22.13 | $22.33 (0.9%) | $22.35 | $21.99 | 5.85 M | $133.24 B |
| 02/06/2026 | $22.84 | $22.26 (-2.54%) | $22.84 | $21.92 | 14.12 M | $132.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
