-
5 DAY PERFORMANCE
-2.12% -
1 MONTH PERFORMANCE
-1.03% -
3 MONTH PERFORMANCE
+13.19% -
6 MONTH PERFORMANCE
+12.06% -
YEAR-TO-DATE PERFORMANCE
+1.97% -
1 YEAR PERFORMANCE
+17.17%
Sony Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $96.90 | $96.57 (-0.34%) | $97.00 | $96.07 | 452,806 | $117.79 B |
| 09/27/2024 | $97.63 | $96.16 (-1.51%) | $98.33 | $96.10 | 837,200 | $117.29 B |
| 09/26/2024 | $97.63 | $98.65 (1.04%) | $98.74 | $97.42 | 708,900 | $120.33 B |
| 09/25/2024 | $95.80 | $96.01 (0.22%) | $96.19 | $95.69 | 440,656 | $117.11 B |
| 09/24/2024 | $96.21 | $95.56 (-0.68%) | $96.21 | $95.28 | 427,800 | $116.56 B |
| 09/23/2024 | $93.20 | $94.21 (1.08%) | $94.30 | $92.96 | 417,589 | $114.91 B |
| 09/20/2024 | $93.94 | $93.09 (-0.9%) | $93.96 | $92.92 | 585,403 | $113.55 B |
| 09/19/2024 | $92.74 | $93.23 (0.53%) | $93.57 | $92.62 | 589,885 | $113.72 B |
| 09/18/2024 | $90.64 | $90.49 (-0.17%) | $91.50 | $90.00 | 750,518 | $110.38 B |
| 09/17/2024 | $91.44 | $90.55 (-0.97%) | $91.50 | $90.15 | 713,500 | $110.45 B |
| 09/16/2024 | $93.35 | $93.11 (-0.26%) | $93.79 | $92.68 | 496,600 | $113.57 B |
| 09/13/2024 | $93.45 | $93.44 (-0.01%) | $93.77 | $93.21 | 348,243 | $113.98 B |
| 09/12/2024 | $93.12 | $93.62 (0.54%) | $93.71 | $92.86 | 379,916 | $114.19 B |
| 09/11/2024 | $92.96 | $93.77 (0.87%) | $93.84 | $92.28 | 488,431 | $114.38 B |
| 09/10/2024 | $92.00 | $92.98 (1.07%) | $93.39 | $91.74 | 694,814 | $113.41 B |
| 09/09/2024 | $90.90 | $91.05 (0.17%) | $91.40 | $90.58 | 510,530 | $111.06 B |
| 09/06/2024 | $92.16 | $90.05 (-2.29%) | $92.52 | $89.76 | 973,000 | $109.84 B |
| 09/05/2024 | $94.30 | $94.36 (0.06%) | $94.66 | $93.98 | 486,016 | $115.10 B |
| 09/04/2024 | $94.50 | $94.46 (-0.04%) | $95.16 | $93.96 | 553,200 | $115.22 B |
| 09/03/2024 | $96.41 | $95.48 (-0.96%) | $96.92 | $95.38 | 906,645 | $116.46 B |
| 08/30/2024 | $97.23 | $97.56 (0.34%) | $97.72 | $96.98 | 401,000 | $119.00 B |
| 08/29/2024 | $96.58 | $96.81 (0.24%) | $97.20 | $96.32 | 629,255 | $118.09 B |
| 08/28/2024 | $97.08 | $96.75 (-0.34%) | $97.33 | $96.37 | 1.06 M | $118.01 B |
| 08/27/2024 | $95.25 | $96.07 (0.86%) | $96.16 | $94.82 | 871,029 | $117.18 B |
| 08/26/2024 | $93.00 | $92.81 (-0.2%) | $93.11 | $92.55 | 423,264 | $113.21 B |
| 08/23/2024 | $91.58 | $92.39 (0.88%) | $92.50 | $91.23 | 444,520 | $112.69 B |
| 08/22/2024 | $92.43 | $91.29 (-1.23%) | $92.55 | $91.12 | 631,800 | $111.35 B |
| 08/21/2024 | $91.58 | $92.79 (1.32%) | $92.97 | $91.52 | 826,688 | $113.18 B |
| 08/20/2024 | $90.77 | $90.79 (0.02%) | $91.06 | $90.49 | 739,169 | $110.74 B |
| 08/19/2024 | $90.47 | $91.45 (1.08%) | $91.55 | $90.43 | 648,700 | $111.55 B |
| 08/16/2024 | $89.62 | $90.24 (0.69%) | $90.42 | $89.10 | 589,831 | $110.07 B |
| 08/15/2024 | $87.71 | $88.46 (0.86%) | $88.58 | $87.66 | 670,618 | $107.90 B |
| 08/14/2024 | $88.94 | $88.99 (0.06%) | $89.14 | $88.41 | 493,644 | $108.55 B |
| 08/13/2024 | $87.37 | $89.06 (1.93%) | $89.17 | $87.37 | 1.11 M | $108.63 B |
| 08/12/2024 | $84.49 | $84.72 (0.27%) | $84.81 | $84.04 | 496,200 | $103.34 B |
| 08/09/2024 | $84.13 | $84.40 (0.32%) | $84.44 | $83.64 | 542,329 | $102.95 B |
| 08/08/2024 | $84.40 | $84.43 (0.04%) | $84.65 | $83.46 | 982,347 | $102.99 B |
| 08/07/2024 | $87.00 | $84.56 (-2.8%) | $88.48 | $84.56 | 1.19 M | $103.14 B |
| 08/06/2024 | $82.59 | $83.05 (0.56%) | $83.47 | $82.07 | 1.31 M | $101.30 B |
| 08/05/2024 | $80.49 | $82.38 (2.35%) | $82.60 | $79.78 | 1.63 M | $100.48 B |
| 08/02/2024 | $81.59 | $81.61 (0.02%) | $82.25 | $81.09 | 1.37 M | $100.08 B |
| 08/01/2024 | $86.73 | $84.93 (-2.08%) | $86.93 | $84.85 | 1.12 M | $104.15 B |
| 07/31/2024 | $88.96 | $88.59 (-0.42%) | $88.96 | $88.26 | 780,945 | $108.64 B |
| 07/30/2024 | $88.05 | $88.38 (0.37%) | $88.70 | $87.75 | 846,710 | $108.38 B |
| 07/29/2024 | $86.85 | $86.40 (-0.52%) | $86.94 | $86.38 | 552,800 | $105.96 B |
| 07/26/2024 | $86.82 | $87.32 (0.58%) | $87.64 | $86.65 | 962,055 | $107.08 B |
| 07/25/2024 | $86.85 | $86.03 (-0.94%) | $87.33 | $86.00 | 1.28 M | $105.50 B |
| 07/24/2024 | $91.00 | $89.19 (-1.99%) | $91.10 | $89.04 | 1.04 M | $109.38 B |
| 07/23/2024 | $92.17 | $91.67 (-0.54%) | $92.31 | $91.62 | 543,807 | $112.42 B |
| 07/22/2024 | $92.55 | $92.81 (0.28%) | $92.99 | $92.34 | 689,245 | $113.82 B |
| 07/19/2024 | $92.78 | $92.83 (0.05%) | $93.23 | $92.42 | 1.57 M | $113.84 B |
| 07/18/2024 | $94.27 | $93.20 (-1.14%) | $94.75 | $92.99 | 662,583 | $114.29 B |
| 07/17/2024 | $95.16 | $95.96 (0.84%) | $96.31 | $95.07 | 618,346 | $117.68 B |
| 07/16/2024 | $95.61 | $96.13 (0.54%) | $96.26 | $95.31 | 651,600 | $117.89 B |
| 07/15/2024 | $95.99 | $95.63 (-0.38%) | $96.24 | $95.48 | 492,841 | $117.27 B |
| 07/12/2024 | $95.22 | $96.07 (0.89%) | $96.47 | $95.02 | 553,661 | $117.81 B |
| 07/11/2024 | $95.98 | $95.63 (-0.36%) | $96.19 | $95.32 | 1.26 M | $117.27 B |
| 07/10/2024 | $91.85 | $92.73 (0.96%) | $92.92 | $91.71 | 1.46 M | $113.72 B |
| 07/09/2024 | $90.10 | $90.44 (0.38%) | $90.54 | $89.71 | 1.15 M | $110.91 B |
| 07/08/2024 | $86.65 | $86.60 (-0.06%) | $87.18 | $86.40 | 434,235 | $106.20 B |
| 07/05/2024 | $86.07 | $86.82 (0.87%) | $86.89 | $86.07 | 608,925 | $106.47 B |
| 07/03/2024 | $85.02 | $85.65 (0.74%) | $85.90 | $85.02 | 531,439 | $105.04 B |
| 07/02/2024 | $85.91 | $86.66 (0.87%) | $86.67 | $85.62 | 818,620 | $106.27 B |
| 07/01/2024 | $85.12 | $85.31 (0.22%) | $85.72 | $85.06 | 561,210 | $104.62 B |