5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
+4.57%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
+8.97%
YEAR-TO-DATE PERFORMANCE
+36.93%
1 YEAR PERFORMANCE
+37.32%
Sony Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $27.73 | $27.68 (-0.2%) | $27.82 | $27.67 | 1.42 M | $166.05 B |
| 12/08/2025 | $27.70 | $27.55 (-0.54%) | $27.80 | $27.53 | 3.20 M | $164.89 B |
| 12/05/2025 | $28.07 | $28.03 (-0.14%) | $28.17 | $27.96 | 3.01 M | $167.76 B |
| 12/04/2025 | $28.53 | $28.29 (-0.84%) | $28.57 | $28.22 | 2.81 M | $169.32 B |
| 12/03/2025 | $28.15 | $28.46 (1.1%) | $28.47 | $28.02 | 3.46 M | $170.33 B |
| 12/02/2025 | $28.83 | $28.57 (-0.9%) | $28.83 | $28.49 | 3.19 M | $170.99 B |
| 12/01/2025 | $28.66 | $28.78 (0.42%) | $28.87 | $28.53 | 5.59 M | $172.25 B |
| 11/28/2025 | $29.28 | $29.35 (0.24%) | $29.36 | $29.21 | 1.25 M | $175.66 B |
| 11/26/2025 | $29.11 | $29.08 (-0.1%) | $29.24 | $29.06 | 2.93 M | $174.04 B |
| 11/25/2025 | $28.12 | $28.60 (1.71%) | $28.61 | $28.08 | 3.04 M | $171.17 B |
| 11/24/2025 | $28.62 | $29.01 (1.36%) | $29.05 | $28.57 | 2.86 M | $173.62 B |
| 11/21/2025 | $28.68 | $28.53 (-0.52%) | $28.83 | $28.36 | 3.96 M | $170.75 B |
| 11/20/2025 | $28.54 | $27.75 (-2.77%) | $28.68 | $27.75 | 5.02 M | $166.08 B |
| 11/19/2025 | $28.19 | $28.55 (1.28%) | $28.61 | $28.07 | 5.38 M | $170.87 B |
| 11/18/2025 | $28.58 | $28.67 (0.31%) | $28.82 | $28.42 | 3.14 M | $171.59 B |
| 11/17/2025 | $29.27 | $29.09 (-0.61%) | $29.41 | $28.88 | 3.91 M | $174.10 B |
| 11/14/2025 | $29.97 | $30.12 (0.5%) | $30.33 | $29.85 | 5.12 M | $180.27 B |
| 11/13/2025 | $30.00 | $29.44 (-1.87%) | $30.01 | $29.43 | 5.12 M | $176.20 B |
| 11/12/2025 | $30.12 | $30.26 (0.46%) | $30.34 | $29.98 | 5.46 M | $181.11 B |
| 11/11/2025 | $29.42 | $29.16 (-0.88%) | $29.59 | $28.43 | 6.90 M | $174.52 B |
| 11/10/2025 | $27.94 | $27.97 (0.11%) | $28.06 | $27.80 | 3.33 M | $167.40 B |
| 11/07/2025 | $27.65 | $27.71 (0.22%) | $27.71 | $27.35 | 2.97 M | $166.63 B |
| 11/06/2025 | $28.25 | $28.29 (0.14%) | $28.41 | $28.07 | 2.60 M | $170.11 B |
| 11/05/2025 | $27.89 | $28.08 (0.68%) | $28.12 | $27.88 | 3.89 M | $168.85 B |
| 11/04/2025 | $27.72 | $27.91 (0.69%) | $27.96 | $27.69 | 3.18 M | $167.83 B |
| 11/03/2025 | $27.97 | $27.95 (-0.07%) | $28.05 | $27.80 | 2.58 M | $168.07 B |
| 10/31/2025 | $28.15 | $27.89 (-0.92%) | $28.23 | $27.81 | 3.02 M | $167.71 B |
| 10/30/2025 | $27.60 | $27.75 (0.54%) | $27.90 | $27.55 | 6.25 M | $166.87 B |
| 10/29/2025 | $28.46 | $28.18 (-0.98%) | $28.47 | $28.06 | 3.63 M | $169.45 B |
| 10/28/2025 | $28.88 | $28.99 (0.38%) | $29.05 | $28.78 | 2.07 M | $174.32 B |
| 10/27/2025 | $28.83 | $28.70 (-0.45%) | $28.88 | $28.68 | 1.88 M | $172.58 B |
| 10/24/2025 | $28.86 | $28.65 (-0.73%) | $28.86 | $28.60 | 2.77 M | $172.28 B |
| 10/23/2025 | $28.80 | $28.71 (-0.31%) | $28.88 | $28.59 | 4.06 M | $172.64 B |
| 10/22/2025 | $28.74 | $28.75 (0.03%) | $28.94 | $28.54 | 2.90 M | $172.88 B |
| 10/21/2025 | $29.00 | $29.14 (0.48%) | $29.22 | $28.97 | 2.67 M | $175.22 B |
| 10/20/2025 | $29.34 | $29.19 (-0.51%) | $29.49 | $29.17 | 5.31 M | $175.53 B |
| 10/17/2025 | $28.64 | $28.90 (0.91%) | $29.06 | $28.62 | 4.12 M | $173.78 B |
| 10/16/2025 | $28.76 | $28.50 (-0.9%) | $28.77 | $28.42 | 4.43 M | $171.38 B |
| 10/15/2025 | $28.97 | $28.89 (-0.28%) | $29.07 | $28.61 | 2.48 M | $173.72 B |
| 10/14/2025 | $28.28 | $28.83 (1.94%) | $28.97 | $28.26 | 3.96 M | $173.36 B |
| 10/13/2025 | $28.59 | $28.87 (0.98%) | $28.97 | $28.56 | 3.40 M | $173.60 B |
| 10/10/2025 | $28.88 | $28.25 (-2.18%) | $28.99 | $28.01 | 6.86 M | $169.87 B |
| 10/09/2025 | $30.25 | $29.84 (-1.36%) | $30.29 | $29.69 | 5.14 M | $179.43 B |
| 10/08/2025 | $29.90 | $29.75 (-0.5%) | $29.96 | $29.75 | 3.98 M | $178.89 B |
| 10/07/2025 | $29.82 | $29.74 (-0.27%) | $30.00 | $29.69 | 10.17 M | $178.83 B |
| 10/06/2025 | $30.10 | $30.10 (0%) | $30.20 | $30.03 | 6.41 M | $181.00 B |
| 10/03/2025 | $28.68 | $28.96 (0.98%) | $29.00 | $28.67 | 4.30 M | $174.14 B |
| 10/02/2025 | $28.07 | $28.08 (0.04%) | $28.14 | $27.79 | 6.13 M | $168.85 B |
| 10/01/2025 | $28.79 | $28.74 (-0.17%) | $29.01 | $28.73 | 2.95 M | $172.82 B |
| 09/30/2025 | $28.71 | $28.79 (0.28%) | $28.80 | $28.54 | 3.46 M | $173.12 B |
| 09/29/2025 | $29.04 | $29.10 (0.21%) | $29.13 | $28.97 | 3.05 M | $174.98 B |
| 09/26/2025 | $29.62 | $29.78 (0.54%) | $30.12 | $29.54 | 5.87 M | $179.07 B |
| 09/25/2025 | $29.72 | $29.83 (0.37%) | $29.91 | $29.47 | 4.79 M | $179.37 B |
| 09/24/2025 | $29.20 | $29.34 (0.48%) | $29.42 | $29.16 | 5.52 M | $176.43 B |
| 09/23/2025 | $29.90 | $29.76 (-0.47%) | $29.90 | $29.71 | 3.73 M | $178.95 B |
| 09/22/2025 | $29.50 | $29.73 (0.78%) | $29.76 | $29.49 | 3.85 M | $178.77 B |
| 09/19/2025 | $29.48 | $29.36 (-0.41%) | $29.49 | $29.29 | 4.24 M | $176.55 B |
| 09/18/2025 | $30.04 | $30.07 (0.1%) | $30.25 | $29.92 | 4.26 M | $180.82 B |
| 09/17/2025 | $29.02 | $29.16 (0.48%) | $29.31 | $28.90 | 3.24 M | $175.34 B |
| 09/16/2025 | $28.82 | $28.82 (0%) | $28.83 | $28.55 | 2.81 M | $173.30 B |
| 09/15/2025 | $29.38 | $29.34 (-0.14%) | $29.44 | $29.21 | 2.90 M | $176.43 B |
| 09/12/2025 | $29.00 | $29.21 (0.72%) | $29.41 | $28.96 | 4.68 M | $175.65 B |
| 09/11/2025 | $28.77 | $29.19 (1.46%) | $29.24 | $28.77 | 4.38 M | $175.53 B |
| 09/10/2025 | $28.88 | $28.65 (-0.8%) | $28.98 | $28.57 | 3.93 M | $172.28 B |
| 09/09/2025 | $28.75 | $28.71 (-0.14%) | $28.79 | $28.58 | 3.21 M | $172.64 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.
