5 DAY PERFORMANCE
+6.35%
1 MONTH PERFORMANCE
-2.35%
3 MONTH PERFORMANCE
+4.55%
6 MONTH PERFORMANCE
-16.07%
YEAR-TO-DATE PERFORMANCE
-15.55%
1 YEAR PERFORMANCE
-11.47%
Sony Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $19.83 | $19.51 (-1.61%) | $19.94 | $19.47 | 9.42 M | $117.77 B |
| 06/18/2026 | $20.16 | $20.33 (0.84%) | $20.36 | $20.10 | 5.52 M | $122.72 B |
| 06/17/2026 | $20.40 | $20.24 (-0.78%) | $20.70 | $20.22 | 4.98 M | $122.18 B |
| 06/16/2026 | $20.30 | $20.38 (0.39%) | $20.40 | $20.26 | 3.63 M | $123.02 B |
| 06/15/2026 | $20.57 | $20.40 (-0.83%) | $20.65 | $20.33 | 6.03 M | $123.14 B |
| 06/12/2026 | $20.85 | $20.53 (-1.53%) | $20.90 | $20.46 | 6.50 M | $123.93 B |
| 06/11/2026 | $20.82 | $21.15 (1.59%) | $21.27 | $20.79 | 6.82 M | $127.67 B |
| 06/10/2026 | $21.19 | $20.76 (-2.03%) | $21.19 | $20.73 | 6.54 M | $125.31 B |
| 06/09/2026 | $21.58 | $21.31 (-1.25%) | $21.62 | $21.22 | 6.56 M | $128.63 B |
| 06/08/2026 | $22.08 | $22.15 (0.32%) | $22.24 | $22.07 | 4.42 M | $133.70 B |
| 06/05/2026 | $22.19 | $21.89 (-1.35%) | $22.27 | $21.87 | 4.88 M | $132.14 B |
| 06/04/2026 | $22.02 | $22.23 (0.95%) | $22.32 | $22.00 | 5.48 M | $134.19 B |
| 06/03/2026 | $22.51 | $22.20 (-1.38%) | $22.53 | $22.14 | 4.25 M | $134.01 B |
| 06/02/2026 | $22.81 | $22.79 (-0.09%) | $23.00 | $22.74 | 5.72 M | $137.57 B |
| 06/01/2026 | $22.13 | $22.57 (1.99%) | $22.64 | $22.08 | 8.60 M | $136.24 B |
| 05/29/2026 | $21.63 | $21.57 (-0.28%) | $21.72 | $21.53 | 6.15 M | $130.20 B |
| 05/28/2026 | $21.61 | $21.72 (0.51%) | $21.91 | $21.56 | 6.54 M | $131.11 B |
| 05/27/2026 | $22.00 | $21.86 (-0.64%) | $22.07 | $21.82 | 5.34 M | $131.95 B |
| 05/26/2026 | $22.27 | $22.16 (-0.49%) | $22.42 | $22.14 | 6.81 M | $133.77 B |
| 05/22/2026 | $22.16 | $22.14 (-0.09%) | $22.51 | $22.02 | 10.35 M | $133.64 B |
| 05/21/2026 | $22.14 | $22.56 (1.9%) | $22.59 | $22.10 | 6.68 M | $136.18 B |
| 05/20/2026 | $22.78 | $22.82 (0.18%) | $22.83 | $22.47 | 4.50 M | $137.75 B |
| 05/19/2026 | $23.18 | $22.76 (-1.81%) | $23.28 | $22.74 | 8.03 M | $137.39 B |
| 05/18/2026 | $22.72 | $22.71 (-0.04%) | $22.87 | $22.55 | 6.99 M | $137.09 B |
| 05/15/2026 | $22.51 | $22.31 (-0.89%) | $22.67 | $22.29 | 8.11 M | $134.67 B |
| 05/14/2026 | $22.14 | $22.12 (-0.09%) | $22.21 | $22.01 | 8.15 M | $133.52 B |
| 05/13/2026 | $22.96 | $22.79 (-0.74%) | $22.98 | $22.63 | 12.79 M | $137.57 B |
| 05/12/2026 | $21.88 | $22.16 (1.28%) | $22.29 | $21.82 | 12.74 M | $133.77 B |
| 05/11/2026 | $21.51 | $21.29 (-1.02%) | $21.63 | $21.19 | 16.23 M | $128.51 B |
| 05/08/2026 | $20.27 | $20.15 (-0.59%) | $20.87 | $20.06 | 13.26 M | $121.63 B |
| 05/07/2026 | $20.25 | $19.89 (-1.78%) | $20.25 | $19.83 | 8.65 M | $120.06 B |
| 05/06/2026 | $20.54 | $20.73 (0.93%) | $20.82 | $20.36 | 10.93 M | $125.13 B |
| 05/05/2026 | $19.78 | $20.12 (1.72%) | $20.28 | $19.67 | 10.17 M | $121.45 B |
| 05/04/2026 | $19.89 | $19.64 (-1.26%) | $19.98 | $19.63 | 5.10 M | $118.55 B |
| 05/01/2026 | $19.91 | $19.78 (-0.65%) | $20.04 | $19.78 | 5.05 M | $119.40 B |
| 04/30/2026 | $19.73 | $20.09 (1.82%) | $20.18 | $19.63 | 7.33 M | $121.27 B |
| 04/29/2026 | $19.96 | $19.78 (-0.9%) | $20.02 | $19.73 | 9.34 M | $119.40 B |
| 04/28/2026 | $20.21 | $19.97 (-1.19%) | $20.23 | $19.87 | 5.39 M | $120.55 B |
| 04/27/2026 | $20.11 | $20.14 (0.15%) | $20.34 | $20.03 | 5.98 M | $121.57 B |
| 04/24/2026 | $20.30 | $20.28 (-0.1%) | $20.31 | $20.00 | 7.41 M | $122.42 B |
| 04/23/2026 | $20.62 | $20.49 (-0.63%) | $20.70 | $20.30 | 4.90 M | $123.68 B |
| 04/22/2026 | $20.97 | $20.84 (-0.62%) | $21.09 | $20.77 | 3.73 M | $125.80 B |
| 04/21/2026 | $21.15 | $20.78 (-1.75%) | $21.15 | $20.77 | 4.28 M | $125.43 B |
| 04/20/2026 | $21.50 | $21.44 (-0.28%) | $21.53 | $21.35 | 3.50 M | $129.42 B |
| 04/17/2026 | $21.82 | $21.70 (-0.55%) | $22.05 | $21.70 | 3.83 M | $130.99 B |
| 04/16/2026 | $21.34 | $21.46 (0.56%) | $21.52 | $21.31 | 3.94 M | $129.54 B |
| 04/15/2026 | $21.01 | $21.24 (1.09%) | $21.30 | $21.01 | 3.75 M | $128.21 B |
| 04/14/2026 | $20.75 | $20.95 (0.96%) | $21.01 | $20.73 | 4.38 M | $126.46 B |
| 04/13/2026 | $20.48 | $21.05 (2.78%) | $21.06 | $20.48 | 6.75 M | $127.06 B |
| 04/10/2026 | $21.00 | $21.05 (0.24%) | $21.10 | $20.94 | 2.92 M | $127.06 B |
| 04/09/2026 | $21.22 | $21.42 (0.94%) | $21.49 | $21.10 | 3.00 M | $129.30 B |
| 04/08/2026 | $21.68 | $21.38 (-1.38%) | $21.72 | $21.31 | 5.40 M | $129.06 B |
| 04/07/2026 | $20.82 | $20.88 (0.29%) | $20.90 | $20.63 | 4.28 M | $126.04 B |
| 04/06/2026 | $20.65 | $20.78 (0.63%) | $20.83 | $20.64 | 3.28 M | $125.43 B |
| 04/02/2026 | $20.69 | $21.14 (2.17%) | $21.21 | $20.63 | 4.24 M | $127.61 B |
| 04/01/2026 | $21.25 | $21.12 (-0.61%) | $21.43 | $21.11 | 5.61 M | $127.49 B |
| 03/31/2026 | $20.38 | $20.70 (1.57%) | $20.73 | $20.30 | 5.69 M | $124.95 B |
| 03/30/2026 | $19.98 | $19.92 (-0.3%) | $20.30 | $19.82 | 5.37 M | $120.24 B |
| 03/27/2026 | $19.86 | $19.91 (0.25%) | $20.11 | $19.74 | 5.67 M | $120.18 B |
| 03/26/2026 | $20.19 | $20.03 (-0.79%) | $20.33 | $19.98 | 3.44 M | $120.91 B |
| 03/25/2026 | $20.60 | $20.54 (-0.29%) | $20.79 | $20.44 | 4.07 M | $123.99 B |
| 03/24/2026 | $20.41 | $20.57 (0.78%) | $20.72 | $20.38 | 3.71 M | $124.17 B |
| 03/23/2026 | $20.66 | $20.68 (0.1%) | $20.85 | $20.57 | 4.94 M | $124.83 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.
