Sony Group Corporation - SONY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	25.13	25.17	25.17	25.19	25.01	3.87M
July 08, 2025	25.28	25.25	25.25	25.31	25.13	3.7M
July 07, 2025	25.41	25.3	25.3	25.54	25.15	4.07M
July 03, 2025	25.44	25.58	25.58	25.65	25.36	2.28M
July 02, 2025	25.48	25.71	25.71	25.73	25.47	4.65M
July 01, 2025	25.4	25.47	25.47	25.6	25.28	8.18M
June 30, 2025	25.8	26.03	26.03	26.05	25.72	4.39M
June 27, 2025	26.34	26.3	26.3	26.44	26.15	6.15M
June 26, 2025	25.35	25.54	25.54	25.61	25.33	5.2M
June 25, 2025	25.01	24.92	24.92	25.04	24.86	3.5M
June 24, 2025	24.74	24.99	24.99	25.03	24.67	6.4M
June 23, 2025	24	24.42	24.42	24.45	23.9	8.94M
June 20, 2025	25	24.75	24.75	25	24.69	8.33M
June 18, 2025	25.97	25.88	25.88	26.09	25.85	2.88M

Sony Group Corporation (SONY) NYSE