5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
+0.44%
3 MONTH PERFORMANCE
+14.86%
6 MONTH PERFORMANCE
+42.58%
YEAR-TO-DATE PERFORMANCE
+19.47%
1 YEAR PERFORMANCE
+52.47%
Sony Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $25.56 | $25.28 (-1.1%) | $25.56 | $25.24 | 7.46 M | $152.21 B |
| 04/30/2025 | $25.70 | $26.00 (1.17%) | $26.08 | $25.28 | 6.37 M | $156.55 B |
| 04/29/2025 | $25.53 | $25.75 (0.86%) | $25.90 | $25.34 | 7.31 M | $155.04 B |
| 04/28/2025 | $24.74 | $25.28 (2.18%) | $25.45 | $24.69 | 8.67 M | $152.21 B |
| 04/25/2025 | $24.82 | $24.97 (0.6%) | $24.97 | $24.70 | 2.60 M | $150.35 B |
| 04/24/2025 | $24.82 | $25.12 (1.21%) | $25.12 | $24.77 | 3.19 M | $151.25 B |
| 04/23/2025 | $25.01 | $24.89 (-0.48%) | $25.23 | $24.79 | 3.10 M | $149.87 B |
| 04/22/2025 | $24.09 | $24.33 (1%) | $24.36 | $24.07 | 4.68 M | $146.49 B |
| 04/21/2025 | $23.91 | $23.75 (-0.67%) | $23.99 | $23.52 | 3.40 M | $143.00 B |
| 04/17/2025 | $24.00 | $24.01 (0.04%) | $24.26 | $23.92 | 4.55 M | $144.57 B |
| 04/16/2025 | $23.55 | $23.36 (-0.81%) | $23.61 | $23.15 | 3.45 M | $140.65 B |
| 04/15/2025 | $23.56 | $23.68 (0.51%) | $23.78 | $23.56 | 2.64 M | $142.58 B |
| 04/14/2025 | $23.28 | $23.44 (0.69%) | $23.58 | $23.19 | 4.54 M | $141.14 B |
| 04/11/2025 | $22.53 | $22.94 (1.82%) | $23.02 | $22.29 | 4.79 M | $138.13 B |
| 04/10/2025 | $23.52 | $22.92 (-2.55%) | $23.58 | $22.22 | 8.91 M | $138.00 B |
| 04/09/2025 | $21.31 | $22.97 (7.79%) | $23.14 | $21.09 | 7.77 M | $138.31 B |
| 04/08/2025 | $22.30 | $21.32 (-4.39%) | $22.49 | $21.13 | 5.51 M | $128.37 B |
| 04/07/2025 | $20.42 | $21.24 (4.02%) | $22.19 | $20.42 | 10.61 M | $127.89 B |
| 04/04/2025 | $22.27 | $21.82 (-2.02%) | $22.50 | $21.76 | 7.99 M | $131.38 B |
| 04/03/2025 | $23.51 | $23.38 (-0.55%) | $24.02 | $23.36 | 6.47 M | $140.77 B |
| 04/02/2025 | $24.52 | $24.84 (1.31%) | $24.92 | $24.45 | 4.70 M | $149.57 B |
| 04/01/2025 | $25.22 | $25.17 (-0.2%) | $25.29 | $24.71 | 10.22 M | $151.55 B |
| 03/31/2025 | $25.05 | $25.39 (1.36%) | $25.44 | $24.97 | 6.44 M | $152.88 B |
| 03/28/2025 | $25.26 | $25.09 (-0.67%) | $25.35 | $24.97 | 5.57 M | $151.07 B |
| 03/27/2025 | $25.35 | $25.64 (1.14%) | $25.78 | $25.35 | 5.71 M | $154.38 B |
| 03/26/2025 | $25.50 | $25.50 (0%) | $25.63 | $25.41 | 4.89 M | $153.54 B |
| 03/25/2025 | $25.23 | $25.26 (0.12%) | $25.26 | $25.11 | 3.28 M | $152.09 B |
| 03/24/2025 | $25.24 | $25.27 (0.12%) | $25.30 | $25.08 | 13.64 M | $152.15 B |
| 03/21/2025 | $25.28 | $25.23 (-0.2%) | $25.48 | $25.14 | 24.51 M | $151.91 B |
| 03/20/2025 | $24.67 | $24.89 (0.89%) | $24.93 | $24.62 | 4.34 M | $149.87 B |
| 03/19/2025 | $24.60 | $24.97 (1.5%) | $25.09 | $24.53 | 10.89 M | $150.35 B |
| 03/18/2025 | $24.44 | $24.52 (0.33%) | $24.65 | $24.23 | 10.61 M | $147.64 B |
| 03/17/2025 | $24.37 | $24.51 (0.57%) | $24.63 | $24.31 | 8.71 M | $147.58 B |
| 03/14/2025 | $23.87 | $24.10 (0.96%) | $24.17 | $23.87 | 8.64 M | $145.11 B |
| 03/13/2025 | $23.49 | $23.41 (-0.34%) | $23.62 | $23.36 | 2.43 M | $140.96 B |
| 03/12/2025 | $23.75 | $23.69 (-0.25%) | $23.92 | $23.54 | 5.33 M | $142.64 B |
| 03/11/2025 | $22.88 | $22.95 (0.31%) | $23.14 | $22.68 | 4.37 M | $138.19 B |
| 03/10/2025 | $23.20 | $22.85 (-1.51%) | $23.22 | $22.72 | 4.49 M | $137.58 B |
| 03/07/2025 | $24.15 | $24.15 (0%) | $24.20 | $23.62 | 3.62 M | $145.41 B |
| 03/06/2025 | $24.70 | $24.40 (-1.21%) | $24.82 | $24.38 | 6.21 M | $146.92 B |
| 03/05/2025 | $23.95 | $24.34 (1.63%) | $24.37 | $23.92 | 3.47 M | $146.55 B |
| 03/04/2025 | $24.01 | $24.17 (0.67%) | $24.40 | $23.73 | 4.30 M | $145.53 B |
| 03/03/2025 | $24.80 | $24.59 (-0.85%) | $25.04 | $24.49 | 2.58 M | $148.06 B |
| 02/28/2025 | $24.79 | $25.04 (1.01%) | $25.06 | $24.71 | 2.74 M | $150.77 B |
| 02/27/2025 | $25.38 | $25.03 (-1.38%) | $25.48 | $24.99 | 4.04 M | $150.71 B |
| 02/26/2025 | $25.28 | $25.46 (0.71%) | $25.64 | $25.27 | 3.66 M | $153.30 B |
| 02/25/2025 | $25.18 | $25.07 (-0.44%) | $25.27 | $24.99 | 5.79 M | $150.95 B |
| 02/24/2025 | $24.88 | $24.80 (-0.32%) | $24.92 | $24.57 | 2.72 M | $149.32 B |
| 02/21/2025 | $25.25 | $24.78 (-1.86%) | $25.29 | $24.70 | 5.05 M | $149.20 B |
| 02/20/2025 | $24.83 | $24.92 (0.36%) | $24.95 | $24.72 | 2.83 M | $150.05 B |
| 02/19/2025 | $24.63 | $24.72 (0.37%) | $24.78 | $24.52 | 4.02 M | $148.84 B |
| 02/18/2025 | $24.78 | $24.52 (-1.05%) | $24.88 | $24.41 | 7.07 M | $147.64 B |
| 02/14/2025 | $24.11 | $24.14 (0.12%) | $24.25 | $23.94 | 5.03 M | $145.35 B |
| 02/13/2025 | $23.26 | $23.19 (-0.3%) | $24.03 | $23.04 | 6.55 M | $139.63 B |
| 02/12/2025 | $21.84 | $21.97 (0.6%) | $22.01 | $21.62 | 4.93 M | $132.28 B |
| 02/11/2025 | $22.26 | $22.36 (0.45%) | $22.41 | $22.26 | 4.20 M | $134.63 B |
| 02/10/2025 | $22.57 | $22.42 (-0.66%) | $22.60 | $22.39 | 3.47 M | $134.99 B |
| 02/07/2025 | $22.99 | $22.57 (-1.83%) | $22.99 | $22.55 | 4.21 M | $135.90 B |
| 02/06/2025 | $23.00 | $23.01 (0.04%) | $23.05 | $22.91 | 3.00 M | $138.55 B |
| 02/05/2025 | $22.80 | $22.92 (0.53%) | $22.96 | $22.76 | 3.87 M | $138.00 B |
| 02/04/2025 | $22.34 | $22.52 (0.81%) | $22.55 | $22.27 | 4.11 M | $135.60 B |
| 02/03/2025 | $21.70 | $21.89 (0.88%) | $21.99 | $21.67 | 3.14 M | $131.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
