5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
-13.71%
3 MONTH PERFORMANCE
-20.80%
6 MONTH PERFORMANCE
-9.36%
YEAR-TO-DATE PERFORMANCE
-13.71%
1 YEAR PERFORMANCE
+0.36%
Sony Group Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $22.41 | $22.10 (-1.38%) | $22.44 | $21.80 | 10.64 M | $132.27 B |
| 01/29/2026 | $22.49 | $22.29 (-0.89%) | $22.52 | $22.14 | 9.21 M | $133.41 B |
| 01/28/2026 | $22.28 | $22.28 (0%) | $22.40 | $22.13 | 7.57 M | $133.35 B |
| 01/27/2026 | $22.66 | $22.60 (-0.26%) | $22.73 | $22.44 | 6.69 M | $135.26 B |
| 01/26/2026 | $23.08 | $22.96 (-0.52%) | $23.13 | $22.93 | 5.55 M | $137.42 B |
| 01/23/2026 | $22.80 | $23.09 (1.27%) | $23.18 | $22.74 | 6.20 M | $138.19 B |
| 01/22/2026 | $23.04 | $22.96 (-0.35%) | $23.09 | $22.85 | 9.55 M | $137.42 B |
| 01/21/2026 | $23.50 | $23.68 (0.77%) | $23.81 | $23.36 | 5.70 M | $141.72 B |
| 01/20/2026 | $23.55 | $23.72 (0.72%) | $23.96 | $23.55 | 9.45 M | $141.96 B |
| 01/16/2026 | $24.18 | $24.05 (-0.54%) | $24.19 | $23.93 | 5.24 M | $143.94 B |
| 01/15/2026 | $24.61 | $24.12 (-1.99%) | $24.64 | $24.07 | 9.48 M | $144.36 B |
| 01/14/2026 | $24.25 | $24.09 (-0.66%) | $24.25 | $24.02 | 3.81 M | $144.18 B |
| 01/13/2026 | $24.39 | $24.41 (0.08%) | $24.50 | $24.26 | 6.21 M | $146.09 B |
| 01/12/2026 | $25.14 | $25.18 (0.16%) | $25.33 | $25.09 | 3.64 M | $150.70 B |
| 01/09/2026 | $24.98 | $25.04 (0.24%) | $25.17 | $24.90 | 5.19 M | $149.86 B |
| 01/08/2026 | $25.10 | $25.25 (0.6%) | $25.29 | $25.05 | 3.79 M | $151.12 B |
| 01/07/2026 | $25.41 | $25.13 (-1.1%) | $25.41 | $25.08 | 5.52 M | $150.40 B |
| 01/06/2026 | $26.07 | $25.74 (-1.27%) | $26.07 | $25.59 | 5.97 M | $154.05 B |
| 01/05/2026 | $26.07 | $25.83 (-0.92%) | $26.15 | $25.82 | 4.25 M | $154.59 B |
| 01/02/2026 | $25.93 | $25.88 (-0.19%) | $25.99 | $25.67 | 3.03 M | $154.89 B |
| 12/31/2025 | $25.67 | $25.60 (-0.27%) | $25.70 | $25.55 | 2.05 M | $153.22 B |
| 12/30/2025 | $25.79 | $25.72 (-0.27%) | $25.87 | $25.71 | 2.44 M | $153.93 B |
| 12/29/2025 | $25.68 | $25.77 (0.35%) | $25.85 | $25.67 | 2.81 M | $154.23 B |
| 12/26/2025 | $25.77 | $25.82 (0.19%) | $25.86 | $25.73 | 2.25 M | $154.53 B |
| 12/24/2025 | $25.50 | $25.70 (0.78%) | $25.73 | $25.48 | 1.80 M | $153.81 B |
| 12/23/2025 | $25.90 | $25.76 (-0.54%) | $26.00 | $25.69 | 5.61 M | $154.17 B |
| 12/22/2025 | $25.20 | $25.23 (0.12%) | $25.38 | $25.11 | 6.45 M | $151.00 B |
| 12/19/2025 | $25.62 | $25.40 (-0.86%) | $25.67 | $25.37 | 5.70 M | $152.02 B |
| 12/18/2025 | $26.19 | $25.91 (-1.07%) | $26.24 | $25.89 | 4.96 M | $155.07 B |
| 12/17/2025 | $26.20 | $25.96 (-0.92%) | $26.23 | $25.91 | 5.77 M | $155.37 B |
| 12/16/2025 | $26.33 | $26.45 (0.46%) | $26.59 | $26.30 | 3.38 M | $158.30 B |
| 12/15/2025 | $26.86 | $26.64 (-0.82%) | $26.86 | $26.61 | 3.35 M | $159.44 B |
| 12/12/2025 | $26.87 | $26.77 (-0.37%) | $26.91 | $26.59 | 4.07 M | $160.22 B |
| 12/11/2025 | $26.75 | $26.73 (-0.07%) | $26.93 | $26.66 | 5.59 M | $159.98 B |
| 12/10/2025 | $26.82 | $27.08 (0.97%) | $27.13 | $26.74 | 4.94 M | $162.07 B |
| 12/09/2025 | $27.75 | $27.56 (-0.68%) | $27.82 | $27.54 | 2.90 M | $164.95 B |
| 12/08/2025 | $27.70 | $27.55 (-0.54%) | $27.80 | $27.53 | 3.20 M | $164.89 B |
| 12/05/2025 | $28.07 | $28.03 (-0.14%) | $28.17 | $27.96 | 3.01 M | $167.76 B |
| 12/04/2025 | $28.53 | $28.29 (-0.84%) | $28.57 | $28.22 | 2.81 M | $169.32 B |
| 12/03/2025 | $28.15 | $28.46 (1.1%) | $28.47 | $28.02 | 3.46 M | $170.33 B |
| 12/02/2025 | $28.83 | $28.57 (-0.9%) | $28.83 | $28.49 | 3.19 M | $170.99 B |
| 12/01/2025 | $28.66 | $28.78 (0.42%) | $28.87 | $28.53 | 5.59 M | $172.25 B |
| 11/28/2025 | $29.28 | $29.35 (0.24%) | $29.36 | $29.21 | 1.25 M | $175.66 B |
| 11/26/2025 | $29.11 | $29.08 (-0.1%) | $29.24 | $29.06 | 2.93 M | $174.04 B |
| 11/25/2025 | $28.12 | $28.60 (1.71%) | $28.61 | $28.08 | 3.04 M | $171.17 B |
| 11/24/2025 | $28.62 | $29.01 (1.36%) | $29.05 | $28.57 | 2.86 M | $173.62 B |
| 11/21/2025 | $28.68 | $28.53 (-0.52%) | $28.83 | $28.36 | 3.96 M | $170.75 B |
| 11/20/2025 | $28.54 | $27.75 (-2.77%) | $28.68 | $27.75 | 5.02 M | $166.08 B |
| 11/19/2025 | $28.19 | $28.55 (1.28%) | $28.61 | $28.07 | 5.38 M | $170.87 B |
| 11/18/2025 | $28.58 | $28.67 (0.31%) | $28.82 | $28.42 | 3.14 M | $171.59 B |
| 11/17/2025 | $29.27 | $29.09 (-0.61%) | $29.41 | $28.88 | 3.91 M | $174.10 B |
| 11/14/2025 | $29.97 | $30.12 (0.5%) | $30.33 | $29.85 | 5.12 M | $180.27 B |
| 11/13/2025 | $30.00 | $29.44 (-1.87%) | $30.01 | $29.43 | 5.12 M | $176.20 B |
| 11/12/2025 | $30.12 | $30.26 (0.46%) | $30.34 | $29.98 | 5.46 M | $181.11 B |
| 11/11/2025 | $29.42 | $29.16 (-0.88%) | $29.59 | $28.43 | 6.90 M | $174.52 B |
| 11/10/2025 | $27.94 | $27.97 (0.11%) | $28.06 | $27.80 | 3.33 M | $167.40 B |
| 11/07/2025 | $27.65 | $27.71 (0.22%) | $27.71 | $27.35 | 2.97 M | $166.63 B |
| 11/06/2025 | $28.25 | $28.29 (0.14%) | $28.41 | $28.07 | 2.60 M | $170.11 B |
| 11/05/2025 | $27.89 | $28.08 (0.68%) | $28.12 | $27.88 | 3.89 M | $168.85 B |
| 11/04/2025 | $27.72 | $27.91 (0.69%) | $27.96 | $27.69 | 3.18 M | $167.83 B |
| 11/03/2025 | $27.97 | $27.95 (-0.07%) | $28.05 | $27.80 | 2.58 M | $168.07 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.
