5 DAY PERFORMANCE
-14.55%
1 MONTH PERFORMANCE
-8.16%
3 MONTH PERFORMANCE
-3.65%
6 MONTH PERFORMANCE
+7.46%
YEAR-TO-DATE PERFORMANCE
-15.55%
1 YEAR PERFORMANCE
-23.01%
Sony Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $27.57 | $27.88 (1.12%) | $28.30 | $27.34 | 4.17 M | |
| 11/04/2026 | $25.30 | $25.95 (2.57%) | $26.30 | $25.25 | 7.16 M | $152.89 B |
| 11/03/2026 | $25.42 | $25.39 (-0.12%) | $25.54 | $25.36 | 3.94 M | $149.59 B |
| 11/02/2026 | $25.25 | $25.51 (1.03%) | $25.65 | $25.22 | 4.18 M | $150.30 B |
| 10/30/2026 | $25.06 | $25.30 (0.96%) | $25.45 | $25.06 | 7.02 M | $149.06 B |
| 10/29/2026 | $25.04 | $25.47 (1.72%) | $25.49 | $25.00 | 3.72 M | $150.07 B |
| 10/28/2026 | $25.15 | $25.22 (0.28%) | $25.23 | $25.00 | 3.99 M | $148.59 B |
| 10/27/2026 | $25.75 | $25.64 (-0.43%) | $25.75 | $25.52 | 2.91 M | $151.07 B |
| 10/26/2026 | $26.23 | $26.03 (-0.76%) | $26.25 | $25.94 | 3.31 M | $153.36 B |
| 10/23/2026 | $26.00 | $26.08 (0.31%) | $26.16 | $25.95 | 3.92 M | $153.66 B |
| 10/22/2026 | $25.79 | $26.20 (1.59%) | $26.31 | $25.75 | 5.70 M | $154.37 B |
| 10/21/2026 | $25.30 | $25.10 (-0.79%) | $25.34 | $24.96 | 4.08 M | $147.89 B |
| 10/20/2026 | $24.90 | $25.21 (1.24%) | $25.21 | $24.90 | 3.49 M | $148.53 B |
| 10/19/2026 | $24.82 | $24.77 (-0.2%) | $24.92 | $24.76 | 3.11 M | $145.94 B |
| 10/16/2026 | $25.04 | $24.88 (-0.64%) | $25.18 | $24.77 | 4.21 M | $146.59 B |
| 10/15/2026 | $24.64 | $24.69 (0.2%) | $24.98 | $24.48 | 3.79 M | $145.47 B |
| 10/14/2026 | $24.39 | $24.36 (-0.12%) | $24.48 | $24.16 | 4.06 M | $143.53 B |
| 10/13/2026 | $24.11 | $24.33 (0.91%) | $24.53 | $24.11 | 5.76 M | $143.35 B |
| 10/12/2026 | $24.12 | $24.26 (0.58%) | $24.45 | $24.08 | 2.90 M | $142.94 B |
| 10/09/2026 | $23.97 | $24.12 (0.63%) | $24.30 | $23.97 | 3.20 M | $142.11 B |
| 10/08/2026 | $23.41 | $23.95 (2.31%) | $24.09 | $23.35 | 5.37 M | $141.11 B |
| 10/07/2026 | $23.43 | $23.52 (0.38%) | $23.52 | $23.27 | 3.99 M | $138.58 B |
| 10/06/2026 | $23.77 | $23.85 (0.34%) | $23.96 | $23.72 | 3.65 M | $140.52 B |
| 10/05/2026 | $23.50 | $23.54 (0.17%) | $23.62 | $23.40 | 4.76 M | $138.69 B |
| 10/02/2026 | $23.92 | $23.82 (-0.42%) | $23.92 | $23.56 | 4.18 M | $140.34 B |
| 10/01/2026 | $23.77 | $23.49 (-1.18%) | $23.85 | $23.28 | 4.96 M | $138.40 B |
| 09/30/2026 | $23.97 | $23.53 (-1.84%) | $23.97 | $23.53 | 3.77 M | $138.63 B |
| 09/29/2026 | $23.62 | $23.37 (-1.06%) | $23.62 | $23.33 | 3.59 M | $137.69 B |
| 09/28/2026 | $23.32 | $23.33 (0.04%) | $23.49 | $23.17 | 2.62 M | $137.46 B |
| 09/25/2026 | $23.46 | $23.55 (0.38%) | $23.55 | $23.38 | 2.30 M | $138.75 B |
| 09/24/2026 | $23.07 | $22.99 (-0.35%) | $23.14 | $22.86 | 3.68 M | $135.45 B |
| 09/23/2026 | $23.41 | $23.20 (-0.9%) | $23.41 | $23.18 | 2.21 M | $136.69 B |
| 09/22/2026 | $23.69 | $23.42 (-1.14%) | $23.72 | $23.37 | 2.65 M | $137.99 B |
| 09/21/2026 | $23.64 | $23.59 (-0.21%) | $23.65 | $23.42 | 2.51 M | $138.99 B |
| 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 |
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.
