Dark

SONY
Sony Group Corporation
stock NYSE ADR

At Close

Jan 7, 2026 3:59:58 PM EST

25.12USD-2.409%(-0.62)5,516,613

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 7, 2026 9:28:30 AM EST

25.47USD-1.049%(-0.27)265,742

After-hours

Jan 7, 2026 4:31:30 PM EST

25.19USD+0.279%(+0.07)727

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-07	25.4100	25.4100	25.075000	25.1200	-2.409%	5,516,613	0.000%
2026-01-06	26.0700	26.0700	25.590000	25.7400	-0.348%	5,959,832	-2.409%
2026-01-05	26.0700	26.1500	25.815000	25.8300	-0.193%	4,251,522	-2.749%
2026-01-02	25.9300	25.9900	25.670000	25.8800	+1.094%	3,028,751	-2.937%
2025-12-31	25.6700	25.7000	25.554400	25.6000	-0.467%	2,053,070	-1.875%
2025-12-30	25.7900	25.8700	25.705000	25.7200	-0.194%	2,436,557	-2.333%
2025-12-29	25.6800	25.8467	25.670000	25.7700	-0.194%	2,803,702	-2.522%
2025-12-26	25.7700	25.8600	25.730000	25.8200	+0.467%	2,247,539	-2.711%
2025-12-24	25.5000	25.7300	25.475000	25.7000	-0.233%	1,795,115	-2.257%
2025-12-23	25.9000	26.0000	25.690000	25.7600	+2.101%	5,605,149	-2.484%
2025-12-22	25.2000	25.3799	25.110000	25.2300	-0.669%	6,445,349	-0.436%
2025-12-19	25.6200	25.6700	25.370000	25.4000	-1.968%	5,699,275	-1.102%
2025-12-18	26.1900	26.2400	25.885000	25.9100	-0.193%	4,957,373	-3.049%
2025-12-17	26.2000	26.2300	25.910000	25.9600	-1.853%	5,766,104	-3.236%
2025-12-16	26.3300	26.5850	26.300000	26.4500	-0.713%	3,378,443	-5.028%
2025-12-15	26.8600	26.8600	26.610000	26.6400	-0.486%	3,342,708	-5.706%
2025-12-12	26.8700	26.9100	26.590000	26.7700	+0.150%	4,063,869	-6.164%
2025-12-11	26.7500	26.9300	26.660000	26.7300	-1.292%	5,584,307	-6.023%
2025-12-10	26.8200	27.1300	26.740000	27.0800	-1.742%	4,936,026	-7.238%
2025-12-09	27.7500	27.8200	27.540000	27.5600	+0.036%	2,898,622	-8.853%
2025-12-08	27.7000	27.7950	27.530000	27.5500	-1.712%	3,196,016	-8.820%
2025-12-05	28.0700	28.1700	27.960000	28.0300	-0.919%	3,010,531	-10.382%
2025-12-04	28.5300	28.5700	28.220000	28.2900	-0.597%	2,809,679	-11.205%
2025-12-03	28.1500	28.4700	28.020000	28.4600	-0.385%	3,453,272	-11.736%
2025-12-02	28.8300	28.8300	28.485000	28.5700	-0.730%	3,181,540	-12.076%
2025-12-01	28.6600	28.8650	28.529900	28.7800	-1.942%	5,578,521	-12.717%
2025-11-28	29.2800	29.3600	29.210000	29.3500	+0.928%	1,247,637	-14.412%
2025-11-26	29.1050	29.2400	29.060000	29.0800	+1.678%	2,926,287	-13.618%
2025-11-25	28.1200	28.6050	28.080000	28.6000	-1.413%	3,035,215	-12.168%
2025-11-24	28.6200	29.0450	28.570000	29.0100	+1.682%	2,857,002	-13.409%
2025-11-21	28.6800	28.8250	28.363100	28.5300	+2.811%	3,954,402	-11.952%
2025-11-20	28.5400	28.6800	27.750000	27.7500	-2.802%	5,016,245	-9.477%
2025-11-19	28.1900	28.6100	28.065000	28.5500	-0.419%	5,372,020	-12.014%
2025-11-18	28.5800	28.8200	28.419800	28.6700	-1.444%	3,131,059	-12.382%
2025-11-17	29.2700	29.4100	28.880000	29.0900	-3.420%	3,904,498	-13.647%
2025-11-14	29.9700	30.3300	29.850000	30.1200	+2.310%	5,118,769	-16.600%
2025-11-13	30.0000	30.0050	29.430000	29.4400	-2.710%	5,115,158	-14.674%
2025-11-12	30.1200	30.3400	29.980000	30.2600	+3.772%	5,464,646	-16.986%
2025-11-11	29.4150	29.5900	28.430000	29.1600	+4.255%	6,888,031	-13.855%
2025-11-10	27.9400	28.0550	27.800000	27.9700	+0.938%	3,324,960	-10.189%
2025-11-07	27.6500	27.7100	27.345000	27.7100	-2.050%	2,969,026	-9.347%
2025-11-06	28.2500	28.4100	28.065000	28.2900	+0.748%	2,598,502	-11.205%
2025-11-05	27.8900	28.1200	27.875000	28.0800	+0.609%	3,890,643	-10.541%
2025-11-04	27.7200	27.9600	27.690000	27.9100	-0.143%	3,182,806	-9.996%
2025-11-03	27.9700	28.0500	27.795000	27.9500	+0.215%	2,579,605	-10.125%
2025-10-31	28.1500	28.2300	27.805000	27.8900	+0.505%	3,021,899	-9.932%
2025-10-30	27.6000	27.8998	27.550000	27.7500	-1.526%	6,245,778	-9.477%
2025-10-29	28.4600	28.4700	28.060000	28.1800	-2.794%	3,625,720	-10.859%
2025-10-28	28.8800	29.0500	28.780000	28.9900	+1.010%	2,073,253	-13.349%
2025-10-27	28.8300	28.8800	28.680000	28.7000	+0.175%	1,876,638	-12.474%
2025-10-24	28.8600	28.8600	28.595000	28.6500	-0.209%	2,769,085	-12.321%
2025-10-23	28.8000	28.8800	28.590000	28.7100	-0.139%	4,064,060	-12.504%
2025-10-22	28.7400	28.9400	28.535000	28.7500	-1.338%	2,899,925	-12.626%
2025-10-21	29.0000	29.2200	28.972800	29.1400	-0.171%	2,665,160	-13.795%
2025-10-20	29.3400	29.4900	29.170000	29.1900	+1.003%	5,311,384	-13.943%
2025-10-17	28.6400	29.0550	28.620000	28.9000	+1.404%	4,124,642	-13.080%
2025-10-16	28.7600	28.7700	28.420000	28.5000	-1.350%	4,430,554	-11.860%
2025-10-15	28.9700	29.0700	28.605000	28.8900	+0.208%	2,482,740	-13.049%
2025-10-14	28.2800	28.9650	28.260000	28.8300	-0.139%	3,963,670	-12.869%
2025-10-13	28.5900	28.9699	28.562200	28.8700	+2.195%	3,402,885	-12.989%
2025-10-10	28.8800	28.9850	28.005000	28.2500	-5.328%	6,862,123	-11.080%
2025-10-09	30.2500	30.2850	29.691200	29.8400	+0.303%	5,144,678	-15.818%
2025-10-08	29.9000	29.9586	29.750000	29.7500	+0.034%	3,975,127	-15.563%
2025-10-07	29.8200	30.0000	29.690000	29.7400	-1.196%	10,172,317	-15.535%
2025-10-06	30.1000	30.1950	30.030000	30.1000	+3.936%	6,413,704	-16.545%
2025-10-03	28.6800	29.0000	28.670000	28.9600	+3.134%	4,296,681	-13.260%
2025-10-02	28.0700	28.1400	27.790000	28.0800	-2.296%	6,133,321	-10.541%
2025-10-01	28.7900	29.0100	28.730000	28.7400	-0.174%	2,947,264	-12.596%
2025-09-30	28.7100	28.8000	28.540000	28.7900	-1.065%	3,455,065	-12.747%
2025-09-29	29.0400	29.1300	28.970000	29.1000	-2.283%	3,049,339	-13.677%
2025-09-26	29.6200	30.1150	29.540000	29.7800	-0.168%	5,873,510	-15.648%
2025-09-25	29.7200	29.9061	29.465000	29.8300	+1.670%	4,792,312	-15.789%
2025-09-24	29.2000	29.4200	29.160000	29.3400	-1.411%	5,517,438	-14.383%
2025-09-23	29.9000	29.9000	29.710000	29.7600	+0.101%	3,734,516	-15.591%
2025-09-22	29.5000	29.7600	29.490100	29.7300	+1.260%	3,854,530	-15.506%
2025-09-19	29.4800	29.4850	29.291100	29.3600	-2.361%	4,238,955	-14.441%
2025-09-18	30.0400	30.2500	29.920000	30.0700	+3.121%	4,258,227	-16.462%
2025-09-17	29.0200	29.3149	28.895000	29.1600	+1.180%	3,240,529	-13.855%
2025-09-16	28.8200	28.8300	28.550000	28.8200	-1.772%	2,809,118	-12.838%
2025-09-15	29.3800	29.4400	29.210000	29.3400	+0.445%	2,900,585	-14.383%
2025-09-12	29.0000	29.4050	28.960000	29.2100	+0.069%	4,680,754	-14.002%
2025-09-11	28.7700	29.2400	28.770000	29.1900	+1.885%	4,384,121	-13.943%
2025-09-10	28.8800	28.9800	28.570000	28.6500	-0.209%	3,934,213	-12.321%
2025-09-09	28.7500	28.7850	28.580000	28.7100	+0.140%	3,214,315	-12.504%
2025-09-08	28.3000	28.7100	28.280000	28.6700	+3.990%	4,596,135	-12.382%
2025-09-05	27.7900	27.8400	27.455000	27.5700	-0.970%	2,620,614	-8.886%
2025-09-04	27.5400	27.8650	27.520000	27.8400	+2.997%	3,226,232	-9.770%
2025-09-03	26.9600	27.0900	26.900000	27.0300	+0.297%	3,295,949	-7.066%
2025-09-02	26.8000	27.0800	26.591200	26.9500	-2.071%	4,919,100	-6.790%
2025-08-29	27.5900	27.6150	27.435000	27.5200	-1.714%	3,038,041	-8.721%
2025-08-28	28.0700	28.1499	27.970000	28.0000	+0.575%	4,573,840	-10.286%
2025-08-27	27.6000	27.8550	27.540000	27.8400	-0.143%	3,643,123	-9.770%
2025-08-26	27.7900	27.9400	27.720000	27.8800	-0.853%	2,821,219	-9.900%
2025-08-25	28.2500	28.3500	28.120000	28.1200	-1.713%	3,237,503	-10.669%
2025-08-22	28.3200	28.6900	28.280000	28.6100	+3.547%	4,489,819	-12.199%
2025-08-21	27.6850	27.8091	27.550000	27.6300	-1.743%	2,930,222	-9.084%
2025-08-20	28.0600	28.1500	27.890000	28.1200	-0.425%	2,823,684	-10.669%
2025-08-19	28.2900	28.4300	28.220000	28.2400	-0.388%	2,849,740	-11.048%
2025-08-18	28.2900	28.4100	28.220000	28.3500	-1.357%	3,244,281	-11.393%
2025-08-15	28.9900	29.1600	28.665000	28.7400	+3.605%	5,183,717	-12.596%
2025-08-14	27.7000	27.7999	27.560000	27.7400	-0.858%	2,316,987	-9.445%
2025-08-13	27.7600	28.0400	27.710000	27.9800	+2.905%	3,798,116	-10.222%
2025-08-12	27.1500	27.2700	27.020000	27.1900	-0.330%	4,994,803	-7.613%
2025-08-11	27.1500	27.3550	27.135000	27.2800	+0.479%	3,651,433	-7.918%
2025-08-08	26.9000	27.2900	26.900000	27.1500	+4.303%	4,947,030	-7.477%
2025-08-07	26.0900	26.7100	25.850000	26.0300	+4.454%	6,712,824	-3.496%
2025-08-06	25.0300	25.0500	24.825000	24.9200	+1.590%	5,571,805	+0.803%
2025-08-05	24.5900	24.6715	24.380000	24.5300	-0.929%	3,702,942	+2.405%
2025-08-04	24.5200	24.7700	24.520000	24.7600	+1.600%	2,362,176	+1.454%
2025-08-01	24.3200	24.4200	24.175000	24.3700	+0.206%	4,951,309	+3.078%
2025-07-31	24.5800	24.5800	24.215000	24.3200	+0.496%	3,787,577	+3.289%
2025-07-30	24.3700	24.3950	24.105000	24.2000	+0.207%	2,794,236	+3.802%
2025-07-29	24.3400	24.4200	24.110000	24.1500	-0.862%	3,296,953	+4.017%
2025-07-28	24.4250	24.4900	24.290000	24.3600	-2.090%	2,298,290	+3.120%
2025-07-25	25.0100	25.0400	24.790000	24.8800	-1.970%	3,727,406	+0.965%
2025-07-24	25.6900	25.6900	25.350000	25.3800	+0.475%	5,830,291	-1.024%
2025-07-23	25.1500	25.6000	25.140000	25.2600	+4.857%	5,848,217	-0.554%
2025-07-22	24.1100	24.1550	24.035000	24.0900	+0.083%	2,899,498	+4.276%
2025-07-21	24.0000	24.2400	23.990000	24.0700	+0.627%	2,751,870	+4.362%
2025-07-18	24.1000	24.1400	23.885000	23.9200	-2.007%	3,080,666	+5.017%
2025-07-17	24.3000	24.4400	24.230000	24.4100	+1.793%	5,557,700	+2.909%
2025-07-16	23.8300	23.9800	23.775000	23.9800	-0.415%	7,648,996	+4.754%
2025-07-15	24.2100	24.2400	24.040000	24.0800	-1.311%	5,238,643	+4.319%
2025-07-14	24.3500	24.4400	24.270000	24.4000	-0.123%	3,246,614	+2.951%
2025-07-11	24.4900	24.4900	24.320000	24.4300	-0.892%	4,546,685	+2.824%
2025-07-10	24.7450	24.7700	24.560000	24.6500	-2.066%	6,566,525	+1.907%
2025-07-09	25.1300	25.1900	25.010000	25.1700	-0.317%	3,866,873	-0.199%
2025-07-08	25.2800	25.3100	25.130000	25.2500	-0.198%	3,702,673	-0.515%
2025-07-07	25.4100	25.5400	25.150000	25.3000	-1.095%	4,072,388	-0.711%
2025-07-03	25.4400	25.6500	25.360000	25.5800	-0.506%	2,282,827	-1.798%
2025-07-02	25.4800	25.7300	25.470000	25.7100	+0.942%	4,646,206	-2.295%
2025-07-01	25.4000	25.6000	25.280000	25.4700	-2.151%	8,264,251	-1.374%
2025-06-30	25.8000	26.0500	25.720000	26.0300	-1.027%	4,394,825	-3.496%
2025-06-27	26.3400	26.4400	26.145000	26.3000	+2.976%	6,147,996	-4.487%
2025-06-26	25.3500	25.6100	25.330000	25.5400	+2.488%	5,198,043	-1.644%
2025-06-25	25.0100	25.0350	24.860000	24.9200	-0.280%	3,555,154	+0.803%
2025-06-24	24.7400	25.0250	24.665000	24.9900	+2.334%	6,395,653	+0.520%
2025-06-23	24.0000	24.4500	23.900000	24.4200	-1.333%	8,944,579	+2.867%
2025-06-20	25.0000	25.0000	24.690000	24.7500	-4.366%	8,333,681	+1.495%
2025-06-18	25.9700	26.0900	25.850000	25.8800	+0.857%	2,880,672	-2.937%
2025-06-17	25.7700	25.9400	25.640000	25.6600	-1.648%	4,487,991	-2.104%
2025-06-16	26.0600	26.3200	26.050000	26.0900	+0.617%	3,965,382	-3.718%
2025-06-13	25.9300	26.1600	25.835000	25.9300	-1.780%	5,147,301	-3.124%
2025-06-12	26.1300	26.4000	26.100000	26.4000	+1.891%	3,234,502	-4.848%
2025-06-11	26.1100	26.1800	25.895000	25.9100	-1.107%	4,030,885	-3.049%
2025-06-10	26.3350	26.3700	26.050000	26.2000	-1.467%	3,360,193	-4.122%
2025-06-09	26.5000	26.6900	26.470000	26.5900	-0.263%	3,611,240	-5.528%
2025-06-06	26.6700	26.7350	26.590000	26.6600	+1.253%	2,952,479	-5.776%
2025-06-05	26.4800	26.5500	26.255000	26.3300	-1.275%	4,180,788	-4.596%
2025-06-04	26.7500	26.7800	26.600000	26.6700	-0.374%	3,289,827	-5.812%
2025-06-03	26.6900	26.8800	26.690000	26.7700	-0.409%	5,805,325	-6.164%
2025-06-02	26.4750	26.9400	26.460000	26.8800	+1.895%	6,198,737	-6.548%
2025-05-30	26.4600	26.5100	26.070000	26.3800	-0.902%	6,793,014	-4.776%
2025-05-29	26.9450	26.9450	26.500000	26.6200	+1.217%	10,688,720	-5.635%
2025-05-28	26.3400	26.4200	26.205000	26.3000	-0.979%	6,134,771	-4.487%
2025-05-27	26.0200	26.5988	25.960000	26.5600	+4.034%	6,992,462	-5.422%
2025-05-23	25.3600	25.6700	25.290000	25.5300	+0.790%	6,527,676	-1.606%
2025-05-22	25.3400	25.4400	25.180000	25.3300	+1.768%	5,037,019	-0.829%
2025-05-21	25.4450	25.4900	24.880000	24.8900	-3.527%	5,083,419	+0.924%
2025-05-20	25.5200	25.9500	25.220000	25.8000	+3.035%	7,332,757	-2.636%
2025-05-19	24.6500	25.0600	24.590000	25.0400	+1.459%	7,554,459	+0.319%
2025-05-16	24.6400	24.7600	24.475000	24.6800	-0.764%	4,069,563	+1.783%
2025-05-15	25.1000	25.1500	24.835000	24.8700	-0.040%	13,791,743	+1.005%
2025-05-14	25.2500	25.6200	24.800000	24.8800	+1.385%	13,840,453	+0.965%
2025-05-13	24.7900	24.8950	24.500000	24.5400	-0.808%	12,707,903	+2.363%
2025-05-12	24.8000	24.9000	24.590000	24.7400	+0.162%	7,759,684	+1.536%
2025-05-09	24.6800	24.8100	24.650100	24.7000	+1.022%	3,015,857	+1.700%
2025-05-08	24.4400	24.7300	24.350000	24.4500	-2.278%	5,040,884	+2.740%
2025-05-07	24.9900	25.2915	24.825000	25.0200	-0.832%	4,848,328	+0.400%
2025-05-06	25.2700	25.3300	25.100000	25.2300	-0.040%	5,322,946	-0.436%
2025-05-05	25.2000	25.3600	25.140000	25.2400	-0.355%	5,593,254	-0.475%
2025-05-02	25.0300	25.4300	24.960000	25.3300	+0.198%	6,866,497	-0.829%
2025-05-01	25.5550	25.5600	25.235000	25.2800	-2.769%	7,461,417	-0.633%
2025-04-30	25.7000	26.0800	25.275000	26.0000	+0.971%	6,370,843	-3.385%
2025-04-29	25.5300	25.9000	25.340000	25.7500	+1.859%	7,305,987	-2.447%
2025-04-28	24.7400	25.4500	24.690000	25.2800	+1.241%	8,671,262	-0.633%
2025-04-25	24.8200	24.9700	24.700700	24.9700	-0.597%	2,602,294	+0.601%
2025-04-24	24.8200	25.1200	24.765000	25.1200	+0.924%	3,193,782	0.000%
2025-04-23	25.0100	25.2250	24.790000	24.8900	+2.302%	3,101,675	+0.924%
2025-04-22	24.0900	24.3600	24.070000	24.3300	+2.442%	4,681,080	+3.247%
2025-04-21	23.9100	23.9900	23.520000	23.7500	-1.083%	3,403,478	+5.768%
2025-04-17	24.0000	24.2600	23.920000	24.0100	+2.783%	4,549,522	+4.623%
2025-04-16	23.5500	23.6050	23.150500	23.3600	-1.351%	3,447,362	+7.534%
2025-04-15	23.5600	23.7800	23.560000	23.6800	+1.024%	2,635,929	+6.081%
2025-04-14	23.2800	23.5800	23.185000	23.4400	+2.180%	4,535,977	+7.167%
2025-04-11	22.5300	23.0150	22.285000	22.9400	+0.087%	4,791,441	+9.503%
2025-04-10	23.5200	23.5750	22.220000	22.9200	-0.218%	8,913,651	+9.599%
2025-04-09	21.3100	23.1350	21.094200	22.9700	+7.739%	7,765,133	+9.360%
2025-04-08	22.3000	22.4900	21.130000	21.3200	+0.377%	5,512,796	+17.824%
2025-04-07	20.4200	22.1900	20.420000	21.2400	-2.658%	10,610,299	+18.267%
2025-04-04	22.2700	22.4950	21.760000	21.8200	-6.672%	7,990,933	+15.124%
2025-04-03	23.5100	24.0200	23.360000	23.3800	-5.878%	6,473,463	+7.442%
2025-04-02	24.5200	24.9190	24.445000	24.8400	-1.311%	4,695,992	+1.127%
2025-04-01	25.2150	25.2870	24.710000	25.1700	-0.866%	10,219,107	-0.199%
2025-03-31	25.0450	25.4400	24.970000	25.3900	+1.196%	6,441,281	-1.063%
2025-03-28	25.2600	25.3500	24.970000	25.0900	-2.145%	5,571,606	+0.120%
2025-03-27	25.3500	25.7800	25.350000	25.6400	+0.549%	5,711,584	-2.028%
2025-03-26	25.5000	25.6300	25.410000	25.5000	+0.950%	4,861,236	-1.490%
2025-03-25	25.2300	25.2600	25.105000	25.2600	-0.040%	3,248,645	-0.554%
2025-03-24	25.2400	25.2950	25.075000	25.2700	+0.159%	13,617,632	-0.594%
2025-03-21	25.2750	25.4750	25.135000	25.2300	+1.366%	24,455,818	-0.436%
2025-03-20	24.6700	24.9300	24.620000	24.8900	-0.320%	4,094,048	+0.924%
2025-03-19	24.6000	25.0900	24.530000	24.9700	+1.835%	10,808,471	+0.601%
2025-03-18	24.4400	24.6500	24.230000	24.5200	+0.041%	10,595,143	+2.447%
2025-03-17	24.3700	24.6300	24.310000	24.5100	+1.701%	7,866,786	+2.489%
2025-03-14	23.8700	24.1700	23.870000	24.1000	+2.947%	8,608,303	+4.232%
2025-03-13	23.4900	23.6150	23.364000	23.4100	-1.182%	2,393,559	+7.305%
2025-03-12	23.7500	23.9200	23.543646	23.6900	+3.224%	5,290,188	+6.036%
2025-03-11	22.8800	23.1350	22.680000	22.9500	+0.438%	4,351,681	+9.455%
2025-03-10	23.2000	23.2200	22.720000	22.8500	-5.383%	4,467,711	+9.934%
2025-03-07	24.1500	24.2000	23.615000	24.1500	-1.025%	3,605,209	+4.017%
2025-03-06	24.7000	24.8200	24.375000	24.4000	+0.247%	6,169,939	+2.951%
2025-03-05	23.9500	24.3650	23.920000	24.3400	+0.703%	3,455,269	+3.205%
2025-03-04	24.0100	24.3990	23.725000	24.1700	-1.708%	4,273,998	+3.930%
2025-03-03	24.8000	25.0400	24.490000	24.5900	-1.797%	2,570,500	+2.155%
2025-02-28	24.7900	25.0600	24.710000	25.0400	+0.040%	2,719,363	+0.319%
2025-02-27	25.3800	25.4800	24.992000	25.0300	-1.689%	4,008,395	+0.360%
2025-02-26	25.2800	25.6350	25.265000	25.4600	+1.556%	3,643,586	-1.335%
2025-02-25	25.1800	25.2700	24.990000	25.0700	+1.089%	5,773,982	+0.199%
2025-02-24	24.8800	24.9150	24.569900	24.8000	+0.081%	2,712,088	+1.290%
2025-02-21	25.2500	25.2900	24.700000	24.7800	-0.562%	5,032,953	+1.372%
2025-02-20	24.8300	24.9488	24.715000	24.9200	+0.809%	2,811,379	+0.803%
2025-02-19	24.6300	24.7779	24.520000	24.7200	+0.816%	4,001,242	+1.618%
2025-02-18	24.7750	24.8800	24.410000	24.5200	+1.574%	7,021,749	+2.447%
2025-02-14	24.1100	24.2500	23.940000	24.1400	+4.097%	4,999,618	+4.060%
2025-02-13	23.2600	24.0300	23.040000	23.1900	+5.553%	6,523,553	+8.323%
2025-02-12	21.8400	22.0100	21.620000	21.9700	-1.744%	4,910,001	+14.338%
2025-02-11	22.2600	22.4100	22.260000	22.3600	-0.268%	4,181,101	+12.343%
2025-02-10	22.5700	22.6000	22.390000	22.4200	-0.665%	3,447,836	+12.043%
2025-02-07	22.9900	22.9900	22.550000	22.5700	-1.912%	4,172,151	+11.298%
2025-02-06	23.0000	23.0500	22.910000	23.0100	+0.393%	2,988,740	+9.170%
2025-02-05	22.8000	22.9600	22.755000	22.9200	+1.776%	3,873,913	+9.599%
2025-02-04	22.3400	22.5500	22.270000	22.5200	+2.878%	4,079,147	+11.545%
2025-02-03	21.7000	21.9900	21.670000	21.8900	-0.545%	3,100,827	+14.756%
2025-01-31	22.1900	22.2250	21.930000	22.0100	-1.300%	2,343,078	+14.130%
2025-01-30	22.2600	22.3950	22.105000	22.3000	+0.768%	3,158,136	+12.646%
2025-01-29	22.2200	22.3000	21.980000	22.1300	+1.467%	4,946,194	+13.511%
2025-01-28	21.5500	21.9250	21.390000	21.8100	+3.857%	4,003,836	+15.177%
2025-01-27	20.9100	21.0150	20.835000	21.0000	+0.816%	4,184,517	+19.619%
2025-01-24	20.8050	20.9800	20.710000	20.8300	-2.527%	4,808,699	+20.595%
2025-01-23	21.1200	21.3850	21.120000	21.3700	+2.151%	4,072,338	+17.548%
2025-01-22	20.9700	21.0460	20.860000	20.9200	+0.096%	3,322,366	+20.076%
2025-01-21	20.7900	20.9750	20.740000	20.9000	+1.260%	3,132,336	+20.191%
2025-01-17	20.6100	20.7000	20.540000	20.6400	+1.525%	2,977,471	+21.705%
2025-01-16	20.5200	20.5200	20.301100	20.3300	-0.829%	4,463,118	+23.561%
2025-01-15	20.4800	20.5100	20.290000	20.5000	+3.119%	4,720,569	+22.537%
2025-01-14	20.0900	20.1700	19.850000	19.8800	-1.633%	4,284,084	+26.358%
2025-01-13	20.1900	20.3500	20.115000	20.2100	-0.688%	2,682,730	+24.295%
2025-01-10	20.4500	20.5800	20.245000	20.3500	-2.022%	4,785,452	+23.440%
2025-01-08	20.7300	20.8150	20.555000	20.7700	-0.670%	3,268,339	+20.944%
2025-01-07	21.0600	21.1900	20.885000	20.9100	+0.048%	2,686,129	+20.134%
2025-01-06	21.0900	21.1600	20.890000	20.9000	-1.970%	3,387,876	+20.191%
2025-01-03	21.1800	21.3500	21.110000	21.3200	+1.091%	2,286,453	+17.824%
2025-01-02	21.2700	21.3300	21.020000	21.0900	-0.331%	2,604,717	+19.109%
2024-12-31	21.2300	21.3100	21.130000	21.1600	-0.236%	1,176,033	+18.715%
2024-12-30	21.1200	21.3300	21.050000	21.2100	-1.165%	1,901,031	+18.435%
2024-12-27	21.5000	21.5250	21.325000	21.4600	+1.322%	1,896,986	+17.055%
2024-12-26	21.1800	21.2800	21.130000	21.1800	+0.189%	1,289,038	+18.602%
2024-12-24	21.0200	21.1655	20.990000	21.1400	-0.095%	979,931	+18.827%
2024-12-23	20.9500	21.2100	20.920000	21.1600	+0.666%	2,490,153	+18.715%
2024-12-20	20.8500	21.1600	20.780000	21.0200	+1.742%	5,662,386	+19.505%
2024-12-19	20.9000	20.9400	20.580000	20.6600	-1.196%	4,391,796	+21.588%
2024-12-18	21.5500	21.6700	20.825000	20.9100	-3.774%	3,569,670	+20.134%
2024-12-17	21.8000	21.9800	21.700000	21.7300	+1.117%	4,748,918	+15.601%
2024-12-16	21.4700	21.6300	21.420000	21.4900	-0.922%	3,880,884	+16.892%
2024-12-13	21.8700	21.9100	21.620000	21.6900	-3.083%	3,428,210	+15.814%
2024-12-12	22.5950	22.7100	22.380000	22.3800	+0.947%	4,627,085	+12.243%
2024-12-11	22.0600	22.2500	22.050000	22.1700	+1.837%	4,160,929	+13.306%
2024-12-10	21.9000	22.0400	21.762500	21.7700	+3.175%	5,240,116	+15.388%
2024-12-09	21.3000	21.4100	21.035000	21.1000	+0.764%	3,875,829	+19.052%
2024-12-06	20.9800	21.0400	20.900100	20.9400	+0.191%	1,960,181	+19.962%
2024-12-05	21.0500	21.0700	20.900000	20.9000	-0.429%	3,094,404	+20.191%
2024-12-04	21.0100	21.0900	20.890000	20.9900	+2.540%	4,273,348	+19.676%
2024-12-03	20.4500	20.4900	20.320000	20.4700	+2.299%	3,321,663	+22.716%
2024-12-02	20.0000	20.0750	19.930000	20.0100	-0.200%	3,301,791	+25.537%
2024-11-29	19.9800	20.0550	19.910000	20.0500	+1.468%	1,247,922	+25.287%
2024-11-27	19.7600	19.9700	19.745000	19.7600	+2.013%	2,474,347	+27.126%
2024-11-26	19.4200	19.4450	19.315000	19.3700	-0.257%	1,776,437	+29.685%
2024-11-25	19.3100	19.5000	19.310000	19.4200	+1.889%	3,297,198	+29.351%
2024-11-22	19.0200	19.1400	18.970000	19.0600	-0.052%	2,024,709	+31.794%
2024-11-21	19.0800	19.1500	18.965000	19.0700	-0.574%	1,666,256	+31.725%
2024-11-20	19.2500	19.3400	19.100000	19.1800	+1.374%	6,528,689	+30.970%
2024-11-19	18.8100	19.0000	18.810000	18.9200	-0.264%	2,529,317	+32.770%
2024-11-18	18.7200	19.0600	18.720000	18.9700	+2.763%	2,874,481	+32.420%
2024-11-15	18.5800	18.6500	18.410000	18.4600	-0.162%	2,944,928	+36.078%
2024-11-14	18.6000	18.6700	18.460000	18.4900	-0.054%	2,068,163	+35.857%
2024-11-13	18.6900	18.7100	18.440000	18.5000	-0.911%	2,964,495	+35.784%
2024-11-12	19.0000	19.0100	18.620000	18.6700	-2.354%	2,701,784	+34.547%
2024-11-11	19.3400	19.4000	18.890000	19.1200	-3.968%	4,129,805	+31.381%
2024-11-08	19.4950	20.6650	19.495000	19.9100	+8.976%	10,550,560	+26.168%
2024-11-07	18.2000	18.3400	18.120000	18.2700	+1.556%	3,673,606	+37.493%
2024-11-06	18.0000	18.0200	17.830000	17.9900	-0.332%	2,941,165	+39.633%
2024-11-05	18.0000	18.1000	17.900000	18.0500	+1.747%	2,264,106	+39.169%
2024-11-04	17.7500	17.8500	17.720000	17.7400	+0.056%	1,690,837	+41.601%
2024-11-01	17.6800	17.8400	17.620000	17.7300	+0.739%	1,573,014	+41.681%
2024-10-31	17.8200	17.8200	17.560000	17.6000	-2.113%	2,070,071	+42.727%
2024-10-30	18.0700	18.1100	17.965000	17.9800	+0.728%	2,992,878	+39.711%
2024-10-29	17.7600	17.8800	17.700000	17.8500	+0.563%	2,691,712	+40.728%
2024-10-28	17.7100	17.7900	17.680000	17.7500	+0.738%	2,555,717	+41.521%
2024-10-25	17.5500	17.6750	17.540100	17.6200	-0.396%	2,588,022	+42.565%
2024-10-24	17.6000	17.7400	17.590000	17.6900	+0.913%	2,535,892	+42.001%
2024-10-23	17.5000	17.6400	17.420100	17.5300	-2.012%	2,819,872	+43.297%
2024-10-22	17.9000	17.9400	17.820000	17.8900	-1.160%	2,612,343	+40.414%
2024-10-21	18.1400	18.1700	18.020000	18.1000	-0.659%	1,836,025	+38.785%
2024-10-18	18.1100	18.2400	18.080000	18.2200	-1.567%	2,528,881	+37.870%
2024-10-17	18.6000	18.6200	18.435000	18.5100	-0.910%	1,645,841	+35.710%
2024-10-16	18.7000	18.7000	18.610000	18.6800	+0.107%	1,477,714	+34.475%
2024-10-15	18.8100	18.8500	18.600000	18.6600	-2.252%	2,095,005	+34.620%
2024-10-14	18.9000	19.1550	18.870000	19.0900	+0.580%	2,072,685	+31.587%
2024-10-11	18.7400	19.0500	18.740000	18.9800	+0.636%	1,718,130	+32.350%
2024-10-10	18.9100	18.9400	18.715000	18.8600	-0.997%	2,066,532	+33.192%
2024-10-09	18.8300	19.2300	18.710500	19.0500	+0.116%	1,973,902	+31.864%
2024-10-08	19.0820	19.0940	19.010000	19.0280	-0.544%	2,017,225	+32.016%
2024-10-07	19.1220	19.2820	19.070000	19.1320	+0.854%	3,328,660	+31.298%
2024-10-04	18.8600	18.9900	18.846000	18.9700	+0.904%	2,279,080	+32.420%
2024-10-03	18.7980	18.9200	18.752000	18.8000	-1.001%	2,288,615	+33.617%
2024-10-02	19.0540	19.0540	18.780000	18.9900	-1.911%	3,666,140	+32.280%
2024-10-01	19.3760	19.4820	19.205800	19.3600	+0.238%	4,862,260	+29.752%
2024-09-30	19.3800	19.4000	19.213500	19.3140	+0.426%	2,255,885	+30.061%
2024-09-27	19.5260	19.6660	19.219000	19.2320	-2.524%	4,163,290	+30.616%
2024-09-26	19.5260	19.7480	19.484000	19.7300	+2.750%	3,525,205	+27.319%
2024-09-25	19.1600	19.2380	19.138000	19.2020	+0.471%	2,178,060	+30.820%
2024-09-24	19.2420	19.2420	19.056000	19.1120	+1.433%	2,138,960	+31.436%
2024-09-23	18.6400	18.8600	18.592000	18.8420	+1.203%	2,087,945	+33.319%
2024-09-20	18.7880	18.7920	18.584000	18.6180	-0.150%	2,877,735	+34.923%
2024-09-19	18.5480	18.7130	18.524000	18.6460	+3.028%	2,943,240	+34.721%
2024-09-18	18.1280	18.3000	18.000000	18.0980	-0.066%	3,721,570	+38.800%
2024-09-17	18.2880	18.3000	18.030000	18.1100	-2.749%	3,545,505	+38.708%
2024-09-16	18.6700	18.7572	18.536000	18.6220	-0.353%	2,426,255	+34.894%
2024-09-13	18.6900	18.7540	18.642000	18.6880	-0.192%	1,716,930	+34.418%
2024-09-12	18.6240	18.7420	18.571700	18.7240	-0.160%	1,899,580	+34.159%
2024-09-11	18.5920	18.7680	18.456000	18.7540	+0.850%	2,416,310	+33.945%
2024-09-10	18.4000	18.6780	18.348000	18.5960	+2.120%	3,369,690	+35.083%
2024-09-09	18.1800	18.2800	18.115000	18.2100	+1.110%	2,525,660	+37.946%
2024-09-06	18.4320	18.5040	17.952000	18.0100	-4.568%	4,835,225	+39.478%
2024-09-05	18.8600	18.9320	18.796000	18.8720	-0.106%	2,403,665	+33.107%
2024-09-04	18.9000	19.0320	18.792000	18.8920	-1.068%	2,765,290	+32.966%
2024-09-03	19.2820	19.3830	19.076000	19.0960	-2.132%	4,513,945	+31.546%
2024-08-30	19.4460	19.5440	19.395100	19.5120	+0.775%	1,992,390	+28.741%
2024-08-29	19.3160	19.4400	19.264000	19.3620	+0.062%	3,146,275	+29.739%
2024-08-28	19.4160	19.4660	19.274000	19.3500	+0.708%	5,263,215	+29.819%
2024-08-27	19.0500	19.2320	18.964000	19.2140	+3.513%	4,344,530	+30.738%
2024-08-26	18.6000	18.6220	18.510200	18.5620	+0.455%	2,116,320	+35.330%
2024-08-23	18.3160	18.4998	18.246000	18.4780	+1.205%	2,204,885	+35.945%
2024-08-22	18.4860	18.5100	18.224000	18.2580	-1.617%	3,049,625	+37.584%
2024-08-21	18.3160	18.5940	18.304000	18.5580	+2.203%	4,111,600	+35.359%
2024-08-20	18.1540	18.2120	18.098000	18.1580	-0.722%	3,691,955	+38.341%
2024-08-19	18.0940	18.3090	18.086000	18.2900	+1.341%	3,223,920	+37.343%
2024-08-16	17.9240	18.0840	17.820000	18.0480	+2.012%	2,926,000	+39.184%
2024-08-15	17.5420	17.7160	17.532000	17.6920	-0.596%	3,304,265	+41.985%
2024-08-14	17.7880	17.8280	17.682000	17.7980	-0.079%	2,443,325	+41.139%
2024-08-13	17.4740	17.8330	17.474000	17.8120	+5.123%	5,494,840	+41.029%
2024-08-12	16.8980	16.9620	16.808000	16.9440	+0.379%	2,475,720	+48.253%
2024-08-09	16.8260	16.8880	16.728000	16.8800	-0.036%	2,584,890	+48.815%
2024-08-08	16.8800	16.9305	16.692000	16.8860	-0.154%	4,893,935	+48.762%
2024-08-07	17.4000	17.6960	16.912000	16.9120	+1.818%	5,955,810	+48.534%
2024-08-06	16.5180	16.6940	16.414000	16.6100	+0.813%	6,540,050	+51.234%
2024-08-05	16.0980	16.5200	15.956000	16.4760	+0.944%	8,139,605	+52.464%
2024-08-02	16.3180	16.4500	16.218000	16.3220	-3.909%	6,822,860	+53.903%
2024-08-01	17.3460	17.3860	16.970000	16.9860	-4.131%	5,601,805	+47.886%
2024-07-31	17.7920	17.7920	17.652100	17.7180	+0.238%	3,787,865	+41.777%
2024-07-30	17.6100	17.7400	17.550000	17.6760	+2.292%	4,214,055	+42.114%
2024-07-29	17.3700	17.3880	17.276000	17.2800	-1.054%	2,737,805	+45.370%
2024-07-26	17.3640	17.5280	17.330000	17.4640	+1.499%	3,865,170	+43.839%
2024-07-25	17.3700	17.4660	17.200000	17.2060	-3.543%	6,317,210	+45.996%
2024-07-24	18.2000	18.2200	17.808000	17.8380	-2.705%	5,208,190	+40.823%
2024-07-23	18.4340	18.4620	18.324000	18.3340	-1.228%	2,709,820	+37.013%
2024-07-22	18.5100	18.5980	18.468000	18.5620	-0.022%	3,429,385	+35.330%
2024-07-19	18.5560	18.6460	18.484000	18.5660	-0.397%	7,605,855	+35.301%
2024-07-18	18.8540	18.9500	18.598500	18.6400	-2.876%	3,289,565	+34.764%

.dark-mode .BKdjPV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BKdjPV{ color: #333333; background-color: white; border: 2px solid #333333; }SONYSony Group Corporationstock NYSE ADR

SONY
Sony Group Corporation
stock NYSE ADR