Sony Group Corporation - SONY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.59	21.93	21.93	21.94	21.52	5.43M
February 19, 2026	22.13	22.25	22.25	22.29	22.06	4.37M
February 18, 2026	22.6	22.5	22.5	22.68	22.49	4.91M
February 17, 2026	22.71	22.83	22.83	22.89	22.59	4.54M
February 13, 2026	23.35	23.19	23.19	23.38	23.11	6.89M
February 12, 2026	23.36	22.87	22.87	23.47	22.65	7.98M
February 11, 2026	23.06	22.97	22.97	23.15	22.68	5.12M
February 10, 2026	23.03	22.83	22.83	23.22	22.8	6.38M
February 09, 2026	22.13	22.33	22.33	22.35	21.99	5.85M
February 06, 2026	22.84	22.26	22.26	22.84	21.92	13.55M
February 05, 2026	21.47	21.24	21.24	21.59	21.18	9.87M
February 04, 2026	21.61	21.91	21.91	22.13	21.52	12.55M
February 03, 2026	22.36	21.93	21.93	22.37	21.84	7.78M
February 02, 2026	22.09	22.12	22.12	22.26	22	7.13M
January 30, 2026	22.41	22.1	22.1	22.44	21.8	10.64M
January 29, 2026	22.49	22.29	22.29	22.52	22.14	9.17M
January 28, 2026	22.28	22.28	22.28	22.4	22.13	7.55M
January 27, 2026	22.66	22.6	22.6	22.73	22.44	6.69M
January 26, 2026	23.08	22.96	22.96	23.13	22.93	5.55M
January 23, 2026	22.8	23.09	23.09	23.18	22.74	6.2M
January 22, 2026	23.04	22.96	22.96	23.09	22.85	9.12M
January 21, 2026	23.5	23.68	23.68	23.81	23.36	5.7M
January 20, 2026	23.55	23.72	23.72	23.96	23.55	9.45M
January 16, 2026	24.18	24.05	24.05	24.19	23.93	5.24M
January 15, 2026	24.61	24.12	24.12	24.64	24.07	8.91M
January 14, 2026	24.25	24.09	24.09	24.25	24.02	3.76M
January 13, 2026	24.32	24.41	24.41	24.5	24.26	5.9M
January 12, 2026	25.14	25.18	25.18	25.33	25.09	3.64M
January 09, 2026	24.98	25.04	25.04	25.17	24.9	5.19M
January 08, 2026	25.1	25.25	25.25	25.29	25.05	3.58M
January 07, 2026	25.41	25.12	25.13	25.41	25.08	5.52M
January 06, 2026	26.02	25.74	25.74	26.07	25.59	5.96M
January 05, 2026	26.07	25.83	25.83	26.15	25.82	4.25M
January 02, 2026	25.93	25.88	25.88	25.99	25.67	3.03M
December 31, 2025	25.67	25.6	25.6	25.7	25.55	2.05M
December 30, 2025	25.79	25.72	25.72	25.87	25.71	2.44M
December 29, 2025	25.68	25.77	25.77	25.85	25.67	2.81M
December 26, 2025	25.77	25.82	25.82	25.86	25.73	2.18M
December 24, 2025	25.5	25.7	25.7	25.73	25.48	1.68M
December 23, 2025	25.9	25.76	25.76	26	25.69	5.61M
December 22, 2025	25.2	25.23	25.23	25.38	25.11	5.96M
December 19, 2025	25.62	25.4	25.4	25.67	25.37	5.7M
December 18, 2025	26.19	25.91	25.91	26.24	25.89	4.96M
December 17, 2025	26.2	25.96	25.96	26.23	25.91	5.77M
December 16, 2025	26.33	26.45	26.45	26.59	26.3	3.38M
December 15, 2025	26.86	26.64	26.64	26.86	26.61	3.35M
December 12, 2025	26.87	26.77	26.77	26.91	26.59	4.07M
December 11, 2025	26.75	26.73	26.73	26.93	26.66	5.57M
December 10, 2025	26.82	27.08	27.08	27.13	26.74	4.94M
December 09, 2025	27.75	27.56	27.56	27.82	27.54	2.9M
December 08, 2025	27.7	27.55	27.55	27.8	27.53	3.2M
December 05, 2025	28.07	28.03	28.03	28.17	27.96	3.01M
December 04, 2025	28.53	28.29	28.29	28.57	28.22	2.8M
December 03, 2025	28.15	28.46	28.46	28.47	28.02	3.46M
December 02, 2025	28.83	28.57	28.57	28.83	28.49	3.19M
December 01, 2025	28.66	28.78	28.78	28.87	28.53	5.59M
November 28, 2025	29.28	29.35	29.35	29.36	29.21	1.25M
November 26, 2025	29.11	29.07	29.07	29.24	29.06	2.7M
November 25, 2025	28.12	28.6	28.6	28.61	28.08	3.04M
November 24, 2025	28.62	29.01	29.01	29.05	28.57	2.86M

Sony Group Corporation (SONY) NYSE