5 DAY PERFORMANCE
-8.89%
1 MONTH PERFORMANCE
-9.62%
3 MONTH PERFORMANCE
+6.35%
6 MONTH PERFORMANCE
+6.92%
YEAR-TO-DATE PERFORMANCE
-15.55%
1 YEAR PERFORMANCE
-26.36%
Sony Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.64 | $23.53 (-0.47%) | $23.64 | $23.42 | 420.65 K | |
| 09/18/2026 | $23.36 | $23.46 (0.43%) | $23.52 | $23.20 | 3.33 M | $138.22 B |
| 09/17/2026 | $24.16 | $23.83 (-1.37%) | $24.28 | $23.78 | 4.07 M | $140.40 B |
| 09/16/2026 | $24.00 | $23.73 (-1.12%) | $24.05 | $23.66 | 3.01 M | $139.81 B |
| 09/15/2026 | $24.05 | $23.92 (-0.54%) | $24.06 | $23.72 | 3.50 M | $140.93 B |
| 09/14/2026 | $24.43 | $24.47 (0.16%) | $24.67 | $24.42 | 3.42 M | $144.17 B |
| 09/11/2026 | $23.74 | $23.90 (0.67%) | $23.91 | $23.69 | 2.44 M | $140.81 B |
| 09/10/2026 | $23.44 | $23.52 (0.34%) | $23.71 | $23.44 | 3.34 M | $138.58 B |
| 09/09/2026 | $23.60 | $23.44 (-0.68%) | $23.62 | $23.38 | 3.95 M | $138.10 B |
| 09/08/2026 | $23.78 | $23.53 (-1.05%) | $23.78 | $23.38 | 6.01 M | $138.63 B |
| 09/04/2026 | $24.71 | $24.56 (-0.61%) | $24.81 | $24.55 | 3.00 M | $144.70 B |
| 09/03/2026 | $24.89 | $24.96 (0.28%) | $25.03 | $24.84 | 6.80 M | $147.06 B |
| 09/02/2026 | $24.46 | $24.65 (0.78%) | $24.76 | $24.41 | 3.12 M | $145.23 B |
| 09/01/2026 | $24.95 | $24.81 (-0.56%) | $25.08 | $24.80 | 4.67 M | $146.18 B |
| 08/31/2026 | $24.98 | $24.56 (-1.68%) | $25.27 | $24.55 | 5.22 M | $144.70 B |
| 08/28/2026 | $24.67 | $24.85 (0.73%) | $25.03 | $24.65 | 4.81 M | $146.41 B |
| 08/27/2026 | $24.22 | $24.07 (-0.62%) | $24.30 | $23.86 | 4.16 M | $141.82 B |
| 08/26/2026 | $24.26 | $24.12 (-0.58%) | $24.33 | $24.06 | 3.32 M | $142.11 B |
| 08/25/2026 | $23.97 | $24.05 (0.33%) | $24.11 | $23.81 | 3.08 M | $141.70 B |
| 08/24/2026 | $24.15 | $24.26 (0.46%) | $24.32 | $24.10 | 3.20 M | $142.94 B |
| 08/21/2026 | $23.76 | $23.92 (0.67%) | $24.08 | $23.74 | 3.72 M | $140.93 B |
| 08/20/2026 | $23.61 | $23.58 (-0.13%) | $23.68 | $23.50 | 3.69 M | $138.93 B |
| 08/19/2026 | $23.49 | $23.49 (0%) | $23.87 | $23.43 | 3.85 M | $138.40 B |
| 08/18/2026 | $23.39 | $23.43 (0.17%) | $23.49 | $23.30 | 3.75 M | $138.05 B |
| 08/17/2026 | $23.82 | $23.70 (-0.5%) | $23.82 | $23.57 | 4.18 M | $139.64 B |
| 08/14/2026 | $24.43 | $24.29 (-0.57%) | $24.67 | $24.20 | 5.82 M | $143.11 B |
| 08/13/2026 | $23.23 | $23.61 (1.64%) | $23.65 | $23.18 | 4.30 M | $139.11 B |
| 08/12/2026 | $23.57 | $23.54 (-0.13%) | $23.65 | $23.35 | 4.11 M | $138.69 B |
| 08/11/2026 | $23.72 | $23.61 (-0.46%) | $23.81 | $23.52 | 3.76 M | $139.11 B |
| 08/10/2026 | $23.72 | $23.82 (0.42%) | $23.87 | $23.59 | 4.57 M | $140.34 B |
| 08/07/2026 | $23.51 | $23.46 (-0.21%) | $23.60 | $23.32 | 4.41 M | $138.22 B |
| 08/06/2026 | $22.88 | $23.10 (0.96%) | $23.11 | $22.82 | 5.51 M | $136.10 B |
| 08/05/2026 | $22.55 | $22.44 (-0.49%) | $22.74 | $22.40 | 4.23 M | $132.21 B |
| 08/04/2026 | $22.37 | $22.35 (-0.09%) | $22.50 | $22.22 | 7.06 M | $131.68 B |
| 08/03/2026 | $22.70 | $22.63 (-0.31%) | $22.97 | $22.56 | 5.74 M | $133.33 B |
| 07/31/2026 | $23.89 | $23.26 (-2.64%) | $23.98 | $22.64 | 9.67 M | $137.04 B |
| 07/30/2026 | $23.31 | $22.77 (-2.32%) | $23.41 | $22.73 | 7.72 M | $134.16 B |
| 07/29/2026 | $23.10 | $23.27 (0.74%) | $23.55 | $22.93 | 9.04 M | $137.10 B |
| 07/28/2026 | $22.20 | $22.71 (2.3%) | $22.74 | $22.20 | 9.78 M | $133.80 B |
| 07/27/2026 | $21.75 | $22.29 (2.48%) | $22.43 | $21.74 | 7.50 M | $134.55 B |
| 07/24/2026 | $20.79 | $20.98 (0.91%) | $21.15 | $20.79 | 3.87 M | $126.64 B |
| 07/23/2026 | $20.72 | $20.69 (-0.14%) | $20.85 | $20.58 | 3.97 M | $124.89 B |
| 07/22/2026 | $21.15 | $20.92 (-1.09%) | $21.16 | $20.92 | 2.72 M | $126.28 B |
| 07/21/2026 | $21.23 | $21.02 (-0.99%) | $21.24 | $21.02 | 3.36 M | $126.88 B |
| 07/20/2026 | $21.33 | $21.15 (-0.84%) | $21.46 | $21.13 | 5.24 M | $127.67 B |
| 07/17/2026 | $21.21 | $21.12 (-0.42%) | $21.32 | $21.11 | 3.74 M | $127.49 B |
| 07/16/2026 | $21.00 | $21.39 (1.86%) | $21.40 | $21.00 | 4.57 M | $129.12 B |
| 07/15/2026 | $20.89 | $20.71 (-0.86%) | $20.90 | $20.66 | 3.05 M | $125.01 B |
| 07/14/2026 | $20.85 | $20.80 (-0.24%) | $21.01 | $20.80 | 4.23 M | $125.56 B |
| 07/13/2026 | $20.66 | $20.68 (0.1%) | $20.86 | $20.66 | 4.66 M | $124.83 B |
| 07/10/2026 | $20.77 | $20.85 (0.39%) | $20.93 | $20.65 | 4.63 M | $125.86 B |
| 07/09/2026 | $20.90 | $20.93 (0.14%) | $21.00 | $20.81 | 3.86 M | $126.34 B |
| 07/08/2026 | $21.24 | $21.15 (-0.42%) | $21.35 | $21.05 | 4.96 M | $127.67 B |
| 07/07/2026 | $21.58 | $21.40 (-0.83%) | $21.65 | $21.36 | 4.64 M | $129.18 B |
| 07/06/2026 | $21.10 | $21.16 (0.28%) | $21.19 | $20.94 | 5.02 M | $127.73 B |
| 07/02/2026 | $20.64 | $20.79 (0.73%) | $20.80 | $20.56 | 5.59 M | $125.50 B |
| 07/01/2026 | $19.97 | $20.21 (1.2%) | $20.26 | $19.94 | 4.73 M | $121.99 B |
| 06/30/2026 | $20.16 | $20.06 (-0.5%) | $20.20 | $20.02 | 5.63 M | $121.09 B |
| 06/29/2026 | $20.29 | $20.43 (0.69%) | $20.44 | $20.22 | 5.55 M | $123.32 B |
| 06/26/2026 | $19.68 | $19.71 (0.15%) | $19.89 | $19.67 | 5.31 M | $118.98 B |
| 06/25/2026 | $19.77 | $19.32 (-2.28%) | $19.79 | $19.32 | 6.71 M | $116.62 B |
| 06/24/2026 | $20.11 | $20.01 (-0.5%) | $20.27 | $19.96 | 5.42 M | $120.79 B |
| 06/23/2026 | $19.48 | $19.64 (0.82%) | $19.68 | $19.39 | 5.88 M | $118.55 B |
| 06/22/2026 | $19.83 | $19.51 (-1.61%) | $19.94 | $19.47 | 9.42 M | $117.77 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.
