5 DAY PERFORMANCE
-13.46%
1 MONTH PERFORMANCE
-4.87%
3 MONTH PERFORMANCE
-6.61%
6 MONTH PERFORMANCE
+11.65%
YEAR-TO-DATE PERFORMANCE
-1.23%
1 YEAR PERFORMANCE
+19.09%
Sony Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.75 | $23.69 (-0.25%) | $23.92 | $23.54 | 5.33 M | $144.26 B |
| 03/11/2025 | $22.88 | $22.95 (0.31%) | $23.14 | $22.68 | 4.37 M | $139.38 B |
| 03/10/2025 | $23.20 | $22.85 (-1.51%) | $23.22 | $22.72 | 4.49 M | $138.77 B |
| 03/07/2025 | $24.15 | $24.15 (0%) | $24.20 | $23.62 | 3.62 M | $146.67 B |
| 03/06/2025 | $24.70 | $24.40 (-1.21%) | $24.82 | $24.38 | 6.21 M | $148.19 B |
| 03/05/2025 | $23.95 | $24.34 (1.63%) | $24.37 | $23.92 | 3.47 M | $147.82 B |
| 03/04/2025 | $24.01 | $24.17 (0.67%) | $24.40 | $23.73 | 4.30 M | $146.79 B |
| 03/03/2025 | $24.80 | $24.59 (-0.85%) | $25.04 | $24.49 | 2.58 M | $149.34 B |
| 02/28/2025 | $24.79 | $25.04 (1.01%) | $25.06 | $24.71 | 2.74 M | $152.07 B |
| 02/27/2025 | $25.38 | $25.03 (-1.38%) | $25.48 | $24.99 | 4.04 M | $152.01 B |
| 02/26/2025 | $25.28 | $25.46 (0.71%) | $25.64 | $25.27 | 3.66 M | $154.62 B |
| 02/25/2025 | $25.18 | $25.07 (-0.44%) | $25.27 | $24.99 | 5.79 M | $152.25 B |
| 02/24/2025 | $24.88 | $24.80 (-0.32%) | $24.92 | $24.57 | 2.72 M | $150.61 B |
| 02/21/2025 | $25.25 | $24.78 (-1.86%) | $25.29 | $24.70 | 5.05 M | $150.49 B |
| 02/20/2025 | $24.83 | $24.92 (0.36%) | $24.95 | $24.72 | 2.83 M | $151.34 B |
| 02/19/2025 | $24.63 | $24.72 (0.37%) | $24.78 | $24.52 | 4.02 M | $150.13 B |
| 02/18/2025 | $24.78 | $24.52 (-1.05%) | $24.88 | $24.41 | 7.07 M | $148.91 B |
| 02/14/2025 | $24.11 | $24.14 (0.12%) | $24.25 | $23.94 | 5.03 M | $146.61 B |
| 02/13/2025 | $23.26 | $23.19 (-0.3%) | $24.03 | $23.04 | 6.55 M | $140.84 B |
| 02/12/2025 | $21.84 | $21.97 (0.6%) | $22.01 | $21.62 | 4.93 M | $133.43 B |
| 02/11/2025 | $22.26 | $22.36 (0.45%) | $22.41 | $22.26 | 4.20 M | $135.80 B |
| 02/10/2025 | $22.57 | $22.42 (-0.66%) | $22.60 | $22.39 | 3.47 M | $136.16 B |
| 02/07/2025 | $22.99 | $22.57 (-1.83%) | $22.99 | $22.55 | 4.21 M | $137.07 B |
| 02/06/2025 | $23.00 | $23.01 (0.04%) | $23.05 | $22.91 | 3.00 M | $139.74 B |
| 02/05/2025 | $22.80 | $22.92 (0.53%) | $22.96 | $22.76 | 3.87 M | $139.20 B |
| 02/04/2025 | $22.34 | $22.52 (0.81%) | $22.55 | $22.27 | 4.11 M | $136.77 B |
| 02/03/2025 | $21.70 | $21.89 (0.88%) | $21.99 | $21.67 | 3.14 M | $132.94 B |
| 01/31/2025 | $22.19 | $22.01 (-0.81%) | $22.23 | $21.93 | 2.38 M | $133.67 B |
| 01/30/2025 | $22.26 | $22.30 (0.18%) | $22.40 | $22.11 | 3.41 M | $135.43 B |
| 01/29/2025 | $22.22 | $22.13 (-0.41%) | $22.30 | $21.98 | 4.98 M | $134.40 B |
| 01/28/2025 | $21.55 | $21.81 (1.21%) | $21.93 | $21.39 | 4.03 M | $132.46 B |
| 01/27/2025 | $20.91 | $21.00 (0.43%) | $21.02 | $20.84 | 4.19 M | $127.54 B |
| 01/24/2025 | $20.81 | $20.83 (0.1%) | $20.98 | $20.71 | 4.87 M | $126.50 B |
| 01/23/2025 | $21.12 | $21.37 (1.18%) | $21.39 | $21.12 | 4.10 M | $129.78 B |
| 01/22/2025 | $20.97 | $20.92 (-0.24%) | $21.05 | $20.86 | 3.35 M | $127.05 B |
| 01/21/2025 | $20.79 | $20.90 (0.53%) | $20.98 | $20.74 | 3.14 M | $126.93 B |
| 01/17/2025 | $20.61 | $20.64 (0.15%) | $20.70 | $20.54 | 2.99 M | $125.35 B |
| 01/16/2025 | $20.52 | $20.33 (-0.93%) | $20.52 | $20.30 | 4.48 M | $123.47 B |
| 01/15/2025 | $20.48 | $20.50 (0.1%) | $20.51 | $20.29 | 4.73 M | $124.50 B |
| 01/14/2025 | $20.09 | $19.88 (-1.05%) | $20.17 | $19.85 | 4.31 M | $120.73 B |
| 01/13/2025 | $20.19 | $20.21 (0.1%) | $20.35 | $20.11 | 2.70 M | $122.74 B |
| 01/10/2025 | $20.45 | $20.35 (-0.49%) | $20.58 | $20.25 | 4.82 M | $123.59 B |
| 01/08/2025 | $20.73 | $20.77 (0.19%) | $20.82 | $20.56 | 3.28 M | $126.14 B |
| 01/07/2025 | $21.06 | $20.91 (-0.71%) | $21.19 | $20.89 | 2.72 M | $126.99 B |
| 01/06/2025 | $21.09 | $20.90 (-0.9%) | $21.16 | $20.89 | 3.40 M | $126.93 B |
| 01/03/2025 | $21.18 | $21.32 (0.66%) | $21.35 | $21.11 | 2.30 M | $129.48 B |
| 01/02/2025 | $21.27 | $21.09 (-0.85%) | $21.33 | $21.02 | 2.64 M | $128.08 B |
| 12/31/2024 | $21.23 | $21.16 (-0.33%) | $21.31 | $21.13 | 1.19 M | $128.51 B |
| 12/30/2024 | $21.12 | $21.21 (0.43%) | $21.33 | $21.05 | 1.93 M | $128.81 B |
| 12/27/2024 | $21.50 | $21.46 (-0.19%) | $21.53 | $21.33 | 1.94 M | $130.33 B |
| 12/26/2024 | $21.18 | $21.18 (0%) | $21.28 | $21.13 | 1.31 M | $128.63 B |
| 12/24/2024 | $21.02 | $21.14 (0.57%) | $21.17 | $20.99 | 979,900 | $128.39 B |
| 12/23/2024 | $20.95 | $21.16 (1%) | $21.21 | $20.92 | 2.50 M | $128.51 B |
| 12/20/2024 | $20.85 | $21.02 (0.82%) | $21.16 | $20.78 | 5.68 M | $127.66 B |
| 12/19/2024 | $20.90 | $20.66 (-1.15%) | $20.94 | $20.58 | 4.42 M | $125.47 B |
| 12/18/2024 | $21.55 | $20.91 (-2.97%) | $21.67 | $20.83 | 3.63 M | $126.99 B |
| 12/17/2024 | $21.80 | $21.73 (-0.32%) | $21.98 | $21.70 | 4.76 M | $131.97 B |
| 12/16/2024 | $21.47 | $21.49 (0.09%) | $21.63 | $21.42 | 3.89 M | $130.51 B |
| 12/13/2024 | $21.87 | $21.69 (-0.82%) | $21.91 | $21.62 | 3.45 M | $131.73 B |
| 12/12/2024 | $22.60 | $22.38 (-0.97%) | $22.71 | $22.38 | 4.66 M | $135.92 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.
