Sony Group Corporation - 6758.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	4,400	4,418	4,418	4,442	4,398	9.02M
December 03, 2025	4,442	4,388	4,388	4,460	4,375	11.11M
December 02, 2025	4,440	4,442	4,442	4,463	4,407	9.62M
December 01, 2025	4,505	4,414	4,414	4,524	4,403	9.49M
November 28, 2025	4,571	4,575	4,575	4,606	4,552	9.65M
November 27, 2025	4,586	4,583	4,583	4,598	4,550	9.03M
November 26, 2025	4,450	4,525	4,525	4,538	4,436	11.47M
November 25, 2025	4,462	4,388	4,388	4,480	4,382	20.72M
November 21, 2025	4,427	4,507	4,507	4,560	4,410	24.8M
November 20, 2025	4,572	4,476	4,476	4,583	4,443	9.46M
November 19, 2025	4,377	4,332	4,332	4,427	4,330	13.17M
November 18, 2025	4,560	4,409	4,409	4,560	4,408	12.53M
November 17, 2025	4,560	4,548	4,548	4,619	4,504	15.23M
November 14, 2025	4,599	4,679	4,679	4,725	4,591	9.63M
November 13, 2025	4,650	4,669	4,669	4,776	4,645	13.98M
November 12, 2025	4,644	4,686	4,686	4,713	4,603	21.41M
November 11, 2025	4,354	4,520	4,520	4,569	4,283	30.17M
November 10, 2025	4,320	4,284	4,284	4,323	4,235	10.44M
November 07, 2025	4,300	4,259	4,259	4,336	4,192	13.06M
November 06, 2025	4,314	4,350	4,350	4,383	4,288	13.59M
November 05, 2025	4,307	4,244	4,244	4,347	4,187	15.65M
November 04, 2025	4,410	4,302	4,302	4,410	4,297	9.55M
October 31, 2025	4,350	4,332	4,332	4,435	4,293	16.33M
October 30, 2025	4,283	4,232	4,232	4,289	4,216	20.63M
October 29, 2025	4,392	4,315	4,315	4,392	4,293	9.83M
October 28, 2025	4,402	4,375	4,375	4,405	4,351	8.52M
October 27, 2025	4,424	4,402	4,402	4,458	4,396	10.96M
October 24, 2025	4,389	4,377	4,377	4,412	4,343	7.68M
October 23, 2025	4,356	4,389	4,389	4,401	4,330	10.77M
October 22, 2025	4,405	4,400	4,400	4,447	4,383	8.12M
October 21, 2025	4,400	4,418	4,418	4,436	4,375	11.13M
October 20, 2025	4,354	4,420	4,420	4,423	4,319	9.86M
October 17, 2025	4,301	4,300	4,300	4,379	4,283	11.46M
October 16, 2025	4,377	4,321	4,321	4,384	4,293	10.51M
October 15, 2025	4,339	4,342	4,342	4,357	4,312	11.54M
October 14, 2025	4,397	4,310	4,310	4,417	4,272	19.05M
October 10, 2025	4,600	4,461	4,461	4,630	4,444	19.04M
October 09, 2025	4,611	4,648	4,648	4,648	4,572	13.9M
October 08, 2025	4,550	4,545	4,545	4,640	4,518	15.58M
October 07, 2025	4,506	4,497	4,497	4,530	4,458	14.52M
October 06, 2025	4,447	4,492	4,492	4,492	4,354	21.13M
October 03, 2025	4,158	4,206	4,206	4,244	4,140	9.28M
October 02, 2025	4,205	4,112	4,112	4,229	4,087	15.19M
October 01, 2025	4,329	4,215	4,215	4,330	4,182	14.78M
September 30, 2025	4,300	4,259	4,259	4,334	4,208	16.11M
September 29, 2025	4,230	4,268	4,268	4,346	4,213	19.57M
September 26, 2025	4,529	4,405	4,405	4,540	4,385	22.04M
September 25, 2025	4,391	4,460	4,460	4,578	4,357	20.51M
September 24, 2025	4,250	4,322	4,322	4,335	4,215	20.09M
September 22, 2025	4,373	4,390	4,390	4,474	4,367	12.49M
September 19, 2025	4,446	4,321	4,321	4,477	4,291	22.21M
September 18, 2025	4,300	4,433	4,433	4,450	4,253	16.89M
September 17, 2025	4,234	4,267	4,267	4,314	4,203	11.9M
September 16, 2025	4,286	4,221	4,221	4,292	4,210	15.48M
September 12, 2025	4,382	4,286	4,286	4,383	4,258	15.11M
September 11, 2025	4,210	4,255	4,255	4,269	4,198	10.52M
September 10, 2025	4,215	4,276	4,276	4,315	4,204	11.07M
September 09, 2025	4,254	4,217	4,217	4,279	4,201	11.37M
September 08, 2025	4,157	4,184	4,184	4,255	4,132	12.78M
September 05, 2025	4,120	4,092	4,092	4,142	4,031	11.28M

Sony Group Corporation (6758.T) JPX