5 DAY PERFORMANCE
-7.05%
1 MONTH PERFORMANCE
+1.03%
3 MONTH PERFORMANCE
+8.70%
6 MONTH PERFORMANCE
-2.88%
YEAR-TO-DATE PERFORMANCE
-15.55%
1 YEAR PERFORMANCE
-16.94%
Sony Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
