Sony Group Corporation - SONY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	28.07	28.08	28.08	28.14	27.79	6.13M
October 01, 2025	28.79	28.74	28.74	29.01	28.73	2.94M
September 30, 2025	28.67	28.79	28.79	28.8	28.54	3.45M
September 29, 2025	29.04	29.1	29.1	29.13	28.97	3.05M
September 26, 2025	29.62	29.78	29.78	30.12	29.54	5.87M
September 25, 2025	29.72	29.83	29.83	29.91	29.47	4.79M
September 24, 2025	29.2	29.34	29.34	29.42	29.16	5.52M
September 23, 2025	29.9	29.76	29.76	29.9	29.72	3.73M
September 22, 2025	29.5	29.73	29.73	29.76	29.49	3.85M
September 19, 2025	29.48	29.36	29.36	29.48	29.29	4.24M
September 18, 2025	30.04	30.07	30.07	30.25	29.92	4.13M
September 17, 2025	29.02	29.16	29.16	29.31	28.9	3.24M
September 16, 2025	28.82	28.82	28.82	28.83	28.55	2.67M
September 15, 2025	29.38	29.34	29.34	29.44	29.21	2.9M
September 12, 2025	29	29.21	29.21	29.41	28.96	4.68M
September 11, 2025	28.77	29.19	29.19	29.24	28.77	4.38M
September 10, 2025	28.88	28.65	28.65	28.98	28.57	3.93M
September 09, 2025	28.75	28.71	28.71	28.79	28.58	3.21M
September 08, 2025	28.3	28.67	28.67	28.71	28.28	4.6M
September 05, 2025	27.79	27.57	27.57	27.84	27.46	2.62M
September 04, 2025	27.54	27.84	27.84	27.87	27.52	3.23M
September 03, 2025	26.96	27.03	27.03	27.09	26.9	3.3M
September 02, 2025	26.8	26.95	26.95	27.08	26.59	4.92M
August 29, 2025	27.59	27.52	27.52	27.62	27.44	3.04M
August 28, 2025	28.07	28	28	28.15	27.97	4.57M
August 27, 2025	27.6	27.84	27.84	27.86	27.54	3.64M
August 26, 2025	27.79	27.88	27.88	27.94	27.72	2.82M
August 25, 2025	28.25	28.12	28.12	28.35	28.12	3.24M
August 22, 2025	28.32	28.61	28.61	28.69	28.28	4.49M
August 21, 2025	27.69	27.63	27.63	27.81	27.55	2.93M
August 20, 2025	28.06	28.12	28.12	28.15	27.89	2.82M
August 19, 2025	28.29	28.24	28.24	28.43	28.22	2.85M
August 18, 2025	28.29	28.35	28.35	28.41	28.22	3.24M
August 15, 2025	28.99	28.74	28.74	29.16	28.67	5.18M
August 14, 2025	27.7	27.74	27.74	27.8	27.56	2.32M
August 13, 2025	27.76	27.98	27.98	28.04	27.71	3.8M
August 12, 2025	27.15	27.19	27.19	27.27	27.02	4.99M
August 11, 2025	27.15	27.28	27.28	27.36	27.14	3.65M
August 08, 2025	26.9	27.15	27.15	27.29	26.9	4.95M
August 07, 2025	26.09	26.03	26.03	26.71	25.85	6.71M
August 06, 2025	25.03	24.92	24.92	25.05	24.83	5.56M
August 05, 2025	24.59	24.53	24.53	24.67	24.38	3.7M
August 04, 2025	24.52	24.76	24.76	24.77	24.52	2.36M
August 01, 2025	24.32	24.37	24.37	24.42	24.18	4.95M
July 31, 2025	24.58	24.32	24.32	24.58	24.22	3.79M
July 30, 2025	24.37	24.2	24.2	24.4	24.11	2.79M
July 29, 2025	24.34	24.15	24.15	24.42	24.11	3.3M
July 28, 2025	24.43	24.36	24.36	24.49	24.29	2.3M
July 25, 2025	25.02	24.88	24.88	25.04	24.79	3.73M
July 24, 2025	25.69	25.38	25.38	25.69	25.35	5.83M
July 23, 2025	25.15	25.26	25.26	25.6	25.14	5.85M
July 22, 2025	24.11	24.09	24.09	24.16	24.04	2.88M
July 21, 2025	24	24.07	24.07	24.24	23.99	2.75M
July 18, 2025	24.1	23.92	23.92	24.14	23.89	2.88M
July 17, 2025	24.3	24.41	24.41	24.44	24.23	5.26M
July 16, 2025	23.83	23.98	23.98	23.98	23.78	7.65M
July 15, 2025	24.21	24.08	24.08	24.24	24.04	5.18M
July 14, 2025	24.35	24.4	24.4	24.44	24.27	3.25M
July 11, 2025	24.49	24.43	24.43	24.49	24.32	4.54M
July 10, 2025	24.75	24.65	24.65	24.77	24.56	6.56M

Sony Group Corporation (SONY) NYSE