Dark

SONY
Sony Group Corporation
stock NYSE ADR

At Close

Apr 24, 2026 3:59:56 PM EDT

20.27USD-1.074%(-0.22)7,408,806

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 24, 2026 9:28:30 AM EDT

20.26USD-1.122%(-0.23)33,225

After-hours

Apr 24, 2026 4:58:30 PM EDT

20.40USD+0.641%(+0.13)78,937

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-24	20.3000	20.3100	20.000000	20.2800	-1.025%	7,408,806	0.000%
2026-04-23	20.6200	20.7000	20.300000	20.4900	-1.679%	4,902,513	-1.025%
2026-04-22	20.9700	21.0900	20.770000	20.8400	+0.289%	3,733,118	-2.687%
2026-04-21	21.1500	21.1500	20.770000	20.7800	-3.078%	4,277,390	-2.406%
2026-04-20	21.5000	21.5274	21.353300	21.4400	-1.198%	3,494,840	-5.410%
2026-04-17	21.8200	22.0450	21.700000	21.7000	+1.118%	3,832,275	-6.544%
2026-04-16	21.3400	21.5200	21.310000	21.4600	+1.036%	3,940,358	-5.499%
2026-04-15	21.0100	21.3000	21.010000	21.2400	+1.384%	3,747,329	-4.520%
2026-04-14	20.7500	21.0100	20.730000	20.9500	-0.475%	4,382,873	-3.198%
2026-04-13	20.4800	21.0600	20.480000	21.0500	0.000%	6,745,824	-3.658%
2026-04-10	21.0000	21.0950	20.940000	21.0500	-1.727%	2,924,548	-3.658%
2026-04-09	21.2200	21.4900	21.100000	21.4200	+0.187%	3,003,680	-5.322%
2026-04-08	21.6800	21.7200	21.310000	21.3800	+2.395%	5,400,258	-5.145%
2026-04-07	20.8200	20.9000	20.630000	20.8800	+0.481%	4,280,740	-2.874%
2026-04-06	20.6500	20.8300	20.640000	20.7800	-1.703%	3,280,134	-2.406%
2026-04-02	20.6900	21.2100	20.629800	21.1400	+0.095%	4,236,524	-4.068%
2026-04-01	21.2500	21.4300	21.110000	21.1200	+2.029%	5,609,753	-3.977%
2026-03-31	20.3800	20.7300	20.295000	20.7000	+3.916%	5,687,690	-2.029%
2026-03-30	19.9800	20.2950	19.815000	19.9200	+0.050%	5,372,104	+1.807%
2026-03-27	19.8600	20.1050	19.740000	19.9100	-0.599%	5,674,266	+1.858%
2026-03-26	20.1900	20.3300	19.975000	20.0300	-2.483%	3,435,988	+1.248%
2026-03-25	20.5950	20.7900	20.440500	20.5400	-0.146%	4,065,649	-1.266%
2026-03-24	20.4100	20.7200	20.380000	20.5700	-0.532%	3,709,561	-1.410%
2026-03-23	20.6600	20.8500	20.572406	20.6800	+2.275%	4,935,519	-1.934%
2026-03-20	20.6600	20.7000	20.130000	20.2200	-1.940%	4,933,472	+0.297%
2026-03-19	20.3000	20.7150	20.260000	20.6200	+1.178%	4,789,590	-1.649%
2026-03-18	20.4650	20.6950	20.320000	20.3800	-2.581%	5,195,056	-0.491%
2026-03-17	21.2000	21.3250	20.885000	20.9200	-3.372%	5,742,041	-3.059%
2026-03-16	21.4750	21.7300	21.400000	21.6500	+0.745%	4,147,059	-6.328%
2026-03-13	21.6700	21.7700	21.455000	21.4900	+0.140%	4,178,149	-5.631%
2026-03-12	21.6900	21.7300	21.440000	21.4600	-0.140%	5,821,105	-5.499%
2026-03-11	21.6400	21.6650	21.385000	21.4900	-0.876%	4,802,067	-5.631%
2026-03-10	21.6900	21.9800	21.560000	21.6800	+0.278%	6,905,983	-6.458%
2026-03-09	21.1100	21.6800	20.995000	21.6200	+0.652%	6,449,937	-6.198%
2026-03-06	21.4000	21.6253	21.340000	21.4800	+0.515%	3,956,053	-5.587%
2026-03-05	21.5600	21.6450	21.195000	21.3700	-2.819%	7,900,539	-5.101%
2026-03-04	22.0500	22.2400	21.840000	21.9900	+1.900%	6,244,848	-7.776%
2026-03-03	20.9700	21.6450	20.870100	21.5800	-4.892%	12,244,739	-6.024%
2026-03-02	22.4300	22.7900	22.300100	22.6900	-1.605%	7,154,694	-10.621%
2026-02-27	23.0400	23.1500	22.840000	23.0600	+2.081%	6,082,284	-12.056%
2026-02-26	22.1300	22.6500	22.120000	22.5900	+5.511%	7,212,345	-10.226%
2026-02-25	21.2500	21.4600	21.250000	21.4100	-0.880%	5,031,827	-5.278%
2026-02-24	21.3300	21.6200	21.230000	21.6000	-0.323%	5,321,019	-6.111%
2026-02-23	21.8000	21.9500	21.580000	21.6700	-1.186%	4,775,900	-6.414%
2026-02-20	21.5900	21.9400	21.520000	21.9300	-1.438%	5,430,477	-7.524%
2026-02-19	22.1300	22.2900	22.062000	22.2500	-1.111%	4,366,257	-8.854%
2026-02-18	22.5950	22.6800	22.490000	22.5000	-1.402%	4,946,038	-9.867%
2026-02-17	22.7100	22.8900	22.585000	22.8200	-1.596%	4,928,328	-11.131%
2026-02-13	23.3500	23.3750	23.105000	23.1900	+1.399%	6,887,839	-12.549%
2026-02-12	23.3600	23.4700	22.645000	22.8700	-0.349%	7,982,550	-11.325%
2026-02-11	23.0600	23.1500	22.675000	22.9500	+0.526%	5,118,066	-11.634%
2026-02-10	23.0300	23.2150	22.800000	22.8300	+2.239%	6,384,560	-11.170%
2026-02-09	22.1300	22.3450	21.990000	22.3300	+0.314%	5,848,808	-9.180%
2026-02-06	22.8350	22.8400	21.920100	22.2600	+4.802%	14,120,967	-8.895%
2026-02-05	21.4700	21.5900	21.175000	21.2400	-3.058%	9,906,443	-4.520%
2026-02-04	21.6100	22.1250	21.520000	21.9100	-0.091%	12,618,343	-7.440%
2026-02-03	22.3600	22.3700	21.835000	21.9300	-0.859%	7,780,313	-7.524%
2026-02-02	22.0850	22.2599	22.000000	22.1200	+0.090%	7,134,000	-8.318%
2026-01-30	22.4100	22.4350	21.800000	22.1000	-0.852%	10,640,707	-8.235%
2026-01-29	22.4900	22.5200	22.135000	22.2900	+0.045%	9,212,867	-9.017%
2026-01-28	22.2800	22.4000	22.130000	22.2800	-1.416%	7,569,339	-8.977%
2026-01-27	22.6600	22.7300	22.440000	22.6000	-1.568%	6,684,121	-10.265%
2026-01-26	23.0800	23.1300	22.930000	22.9600	-0.563%	5,541,628	-11.672%
2026-01-23	22.8000	23.1800	22.740000	23.0900	+0.566%	6,203,251	-12.170%
2026-01-22	23.0400	23.0900	22.850000	22.9600	-3.041%	9,549,461	-11.672%
2026-01-21	23.5000	23.8050	23.360000	23.6800	-0.169%	5,702,565	-14.358%
2026-01-20	23.5450	23.9600	23.545000	23.7200	-1.372%	9,447,321	-14.503%
2026-01-16	24.1800	24.1900	23.930000	24.0500	-0.290%	5,236,453	-15.676%
2026-01-15	24.6100	24.6400	24.070000	24.1200	+0.125%	9,464,921	-15.920%
2026-01-14	24.2500	24.2500	24.020000	24.0900	-1.311%	3,811,313	-15.816%
2026-01-13	24.3900	24.5000	24.255000	24.4100	-3.058%	6,191,781	-16.919%
2026-01-12	25.1400	25.3250	25.085000	25.1800	+0.559%	3,637,610	-19.460%
2026-01-09	24.9800	25.1650	24.900000	25.0400	-0.832%	5,136,376	-19.010%
2026-01-08	25.1000	25.2900	25.045000	25.2500	+0.518%	3,783,289	-19.683%
2026-01-07	25.4100	25.4100	25.075000	25.1200	-2.409%	5,516,613	-19.268%
2026-01-06	26.0700	26.0700	25.590000	25.7400	-0.348%	5,959,832	-21.212%
2026-01-05	26.0700	26.1500	25.815000	25.8300	-0.193%	4,251,522	-21.487%
2026-01-02	25.9300	25.9900	25.670000	25.8800	+1.094%	3,028,751	-21.638%
2025-12-31	25.6700	25.7000	25.554400	25.6000	-0.467%	2,053,070	-20.781%
2025-12-30	25.7900	25.8700	25.705000	25.7200	-0.194%	2,436,557	-21.151%
2025-12-29	25.6800	25.8467	25.670000	25.7700	-0.194%	2,803,702	-21.304%
2025-12-26	25.7700	25.8600	25.730000	25.8200	+0.467%	2,247,539	-21.456%
2025-12-24	25.5000	25.7300	25.475000	25.7000	-0.233%	1,795,115	-21.089%
2025-12-23	25.9000	26.0000	25.690000	25.7600	+2.101%	5,605,149	-21.273%
2025-12-22	25.2000	25.3799	25.110000	25.2300	-0.669%	6,445,349	-19.620%
2025-12-19	25.6200	25.6700	25.370000	25.4000	-1.968%	5,699,275	-20.157%
2025-12-18	26.1900	26.2400	25.885000	25.9100	-0.193%	4,957,373	-21.729%
2025-12-17	26.2000	26.2300	25.910000	25.9600	-1.853%	5,766,104	-21.880%
2025-12-16	26.3300	26.5850	26.300000	26.4500	-0.713%	3,378,443	-23.327%
2025-12-15	26.8600	26.8600	26.610000	26.6400	-0.486%	3,342,708	-23.874%
2025-12-12	26.8700	26.9100	26.590000	26.7700	+0.150%	4,063,869	-24.244%
2025-12-11	26.7500	26.9300	26.660000	26.7300	-1.292%	5,584,307	-24.130%
2025-12-10	26.8200	27.1300	26.740000	27.0800	-1.742%	4,936,026	-25.111%
2025-12-09	27.7500	27.8200	27.540000	27.5600	+0.036%	2,898,622	-26.415%
2025-12-08	27.7000	27.7950	27.530000	27.5500	-1.712%	3,196,016	-26.388%
2025-12-05	28.0700	28.1700	27.960000	28.0300	-0.919%	3,010,531	-27.649%
2025-12-04	28.5300	28.5700	28.220000	28.2900	-0.597%	2,809,679	-28.314%
2025-12-03	28.1500	28.4700	28.020000	28.4600	-0.385%	3,453,272	-28.742%
2025-12-02	28.8300	28.8300	28.485000	28.5700	-0.730%	3,181,540	-29.016%
2025-12-01	28.6600	28.8650	28.529900	28.7800	-1.942%	5,578,521	-29.534%
2025-11-28	29.2800	29.3600	29.210000	29.3500	+0.928%	1,247,637	-30.903%
2025-11-26	29.1050	29.2400	29.060000	29.0800	+1.678%	2,926,287	-30.261%
2025-11-25	28.1200	28.6050	28.080000	28.6000	-1.413%	3,035,215	-29.091%
2025-11-24	28.6200	29.0450	28.570000	29.0100	+1.682%	2,857,002	-30.093%
2025-11-21	28.6800	28.8250	28.363100	28.5300	+2.811%	3,954,402	-28.917%
2025-11-20	28.5400	28.6800	27.750000	27.7500	-2.802%	5,016,245	-26.919%
2025-11-19	28.1900	28.6100	28.065000	28.5500	-0.419%	5,372,020	-28.967%
2025-11-18	28.5800	28.8200	28.419800	28.6700	-1.444%	3,131,059	-29.264%
2025-11-17	29.2700	29.4100	28.880000	29.0900	-3.420%	3,904,498	-30.285%
2025-11-14	29.9700	30.3300	29.850000	30.1200	+2.310%	5,118,769	-32.669%
2025-11-13	30.0000	30.0050	29.430000	29.4400	-2.710%	5,115,158	-31.114%
2025-11-12	30.1200	30.3400	29.980000	30.2600	+3.772%	5,464,646	-32.981%
2025-11-11	29.4150	29.5900	28.430000	29.1600	+4.255%	6,888,031	-30.453%
2025-11-10	27.9400	28.0550	27.800000	27.9700	+0.938%	3,324,960	-27.494%
2025-11-07	27.6500	27.7100	27.345000	27.7100	-2.050%	2,969,026	-26.813%
2025-11-06	28.2500	28.4100	28.065000	28.2900	+0.748%	2,598,502	-28.314%
2025-11-05	27.8900	28.1200	27.875000	28.0800	+0.609%	3,890,643	-27.778%
2025-11-04	27.7200	27.9600	27.690000	27.9100	-0.143%	3,182,806	-27.338%
2025-11-03	27.9700	28.0500	27.795000	27.9500	+0.215%	2,579,605	-27.442%
2025-10-31	28.1500	28.2300	27.805000	27.8900	+0.505%	3,021,899	-27.286%
2025-10-30	27.6000	27.8998	27.550000	27.7500	-1.526%	6,245,778	-26.919%
2025-10-29	28.4600	28.4700	28.060000	28.1800	-2.794%	3,625,720	-28.034%
2025-10-28	28.8800	29.0500	28.780000	28.9900	+1.010%	2,073,253	-30.045%
2025-10-27	28.8300	28.8800	28.680000	28.7000	+0.175%	1,876,638	-29.338%
2025-10-24	28.8600	28.8600	28.595000	28.6500	-0.209%	2,769,085	-29.215%
2025-10-23	28.8000	28.8800	28.590000	28.7100	-0.139%	4,064,060	-29.363%
2025-10-22	28.7400	28.9400	28.535000	28.7500	-1.338%	2,899,925	-29.461%
2025-10-21	29.0000	29.2200	28.972800	29.1400	-0.171%	2,665,160	-30.405%
2025-10-20	29.3400	29.4900	29.170000	29.1900	+1.003%	5,311,384	-30.524%
2025-10-17	28.6400	29.0550	28.620000	28.9000	+1.404%	4,124,642	-29.827%
2025-10-16	28.7600	28.7700	28.420000	28.5000	-1.350%	4,430,554	-28.842%
2025-10-15	28.9700	29.0700	28.605000	28.8900	+0.208%	2,482,740	-29.803%
2025-10-14	28.2800	28.9650	28.260000	28.8300	-0.139%	3,963,670	-29.657%
2025-10-13	28.5900	28.9699	28.562200	28.8700	+2.195%	3,402,885	-29.754%
2025-10-10	28.8800	28.9850	28.005000	28.2500	-5.328%	6,862,123	-28.212%
2025-10-09	30.2500	30.2850	29.691200	29.8400	+0.303%	5,144,678	-32.038%
2025-10-08	29.9000	29.9586	29.750000	29.7500	+0.034%	3,975,127	-31.832%
2025-10-07	29.8200	30.0000	29.690000	29.7400	-1.196%	10,172,317	-31.809%
2025-10-06	30.1000	30.1950	30.030000	30.1000	+3.936%	6,413,704	-32.625%
2025-10-03	28.6800	29.0000	28.670000	28.9600	+3.134%	4,296,681	-29.972%
2025-10-02	28.0700	28.1400	27.790000	28.0800	-2.296%	6,133,321	-27.778%
2025-10-01	28.7900	29.0100	28.730000	28.7400	-0.174%	2,947,264	-29.436%
2025-09-30	28.7100	28.8000	28.540000	28.7900	-1.065%	3,455,065	-29.559%
2025-09-29	29.0400	29.1300	28.970000	29.1000	-2.283%	3,049,339	-30.309%
2025-09-26	29.6200	30.1150	29.540000	29.7800	-0.168%	5,873,510	-31.901%
2025-09-25	29.7200	29.9061	29.465000	29.8300	+1.670%	4,792,312	-32.015%
2025-09-24	29.2000	29.4200	29.160000	29.3400	-1.411%	5,517,438	-30.879%
2025-09-23	29.9000	29.9000	29.710000	29.7600	+0.101%	3,734,516	-31.855%
2025-09-22	29.5000	29.7600	29.490100	29.7300	+1.260%	3,854,530	-31.786%
2025-09-19	29.4800	29.4850	29.291100	29.3600	-2.361%	4,238,955	-30.926%
2025-09-18	30.0400	30.2500	29.920000	30.0700	+3.121%	4,258,227	-32.557%
2025-09-17	29.0200	29.3149	28.895000	29.1600	+1.180%	3,240,529	-30.453%
2025-09-16	28.8200	28.8300	28.550000	28.8200	-1.772%	2,809,118	-29.632%
2025-09-15	29.3800	29.4400	29.210000	29.3400	+0.445%	2,900,585	-30.879%
2025-09-12	29.0000	29.4050	28.960000	29.2100	+0.069%	4,680,754	-30.572%
2025-09-11	28.7700	29.2400	28.770000	29.1900	+1.885%	4,384,121	-30.524%
2025-09-10	28.8800	28.9800	28.570000	28.6500	-0.209%	3,934,213	-29.215%
2025-09-09	28.7500	28.7850	28.580000	28.7100	+0.140%	3,214,315	-29.363%
2025-09-08	28.3000	28.7100	28.280000	28.6700	+3.990%	4,596,135	-29.264%
2025-09-05	27.7900	27.8400	27.455000	27.5700	-0.970%	2,620,614	-26.442%
2025-09-04	27.5400	27.8650	27.520000	27.8400	+2.997%	3,226,232	-27.155%
2025-09-03	26.9600	27.0900	26.900000	27.0300	+0.297%	3,295,949	-24.972%
2025-09-02	26.8000	27.0800	26.591200	26.9500	-2.071%	4,919,100	-24.750%
2025-08-29	27.5900	27.6150	27.435000	27.5200	-1.714%	3,038,041	-26.308%
2025-08-28	28.0700	28.1499	27.970000	28.0000	+0.575%	4,573,840	-27.571%
2025-08-27	27.6000	27.8550	27.540000	27.8400	-0.143%	3,643,123	-27.155%
2025-08-26	27.7900	27.9400	27.720000	27.8800	-0.853%	2,821,219	-27.260%
2025-08-25	28.2500	28.3500	28.120000	28.1200	-1.713%	3,237,503	-27.881%
2025-08-22	28.3200	28.6900	28.280000	28.6100	+3.547%	4,489,819	-29.116%
2025-08-21	27.6850	27.8091	27.550000	27.6300	-1.743%	2,930,222	-26.602%
2025-08-20	28.0600	28.1500	27.890000	28.1200	-0.425%	2,823,684	-27.881%
2025-08-19	28.2900	28.4300	28.220000	28.2400	-0.388%	2,849,740	-28.187%
2025-08-18	28.2900	28.4100	28.220000	28.3500	-1.357%	3,244,281	-28.466%
2025-08-15	28.9900	29.1600	28.665000	28.7400	+3.605%	5,183,717	-29.436%
2025-08-14	27.7000	27.7999	27.560000	27.7400	-0.858%	2,316,987	-26.893%
2025-08-13	27.7600	28.0400	27.710000	27.9800	+2.905%	3,798,116	-27.520%
2025-08-12	27.1500	27.2700	27.020000	27.1900	-0.330%	4,994,803	-25.414%
2025-08-11	27.1500	27.3550	27.135000	27.2800	+0.479%	3,651,433	-25.660%
2025-08-08	26.9000	27.2900	26.900000	27.1500	+4.303%	4,947,030	-25.304%
2025-08-07	26.0900	26.7100	25.850000	26.0300	+4.454%	6,712,824	-22.090%
2025-08-06	25.0300	25.0500	24.825000	24.9200	+1.590%	5,571,805	-18.620%
2025-08-05	24.5900	24.6715	24.380000	24.5300	-0.929%	3,702,942	-17.326%
2025-08-04	24.5200	24.7700	24.520000	24.7600	+1.600%	2,362,176	-18.094%
2025-08-01	24.3200	24.4200	24.175000	24.3700	+0.206%	4,951,309	-16.783%
2025-07-31	24.5800	24.5800	24.215000	24.3200	+0.496%	3,787,577	-16.612%
2025-07-30	24.3700	24.3950	24.105000	24.2000	+0.207%	2,794,236	-16.198%
2025-07-29	24.3400	24.4200	24.110000	24.1500	-0.862%	3,296,953	-16.025%
2025-07-28	24.4250	24.4900	24.290000	24.3600	-2.090%	2,298,290	-16.749%
2025-07-25	25.0100	25.0400	24.790000	24.8800	-1.970%	3,727,406	-18.489%
2025-07-24	25.6900	25.6900	25.350000	25.3800	+0.475%	5,830,291	-20.095%
2025-07-23	25.1500	25.6000	25.140000	25.2600	+4.857%	5,848,217	-19.715%
2025-07-22	24.1100	24.1550	24.035000	24.0900	+0.083%	2,899,498	-15.816%
2025-07-21	24.0000	24.2400	23.990000	24.0700	+0.627%	2,751,870	-15.746%
2025-07-18	24.1000	24.1400	23.885000	23.9200	-2.007%	3,080,666	-15.217%
2025-07-17	24.3000	24.4400	24.230000	24.4100	+1.793%	5,557,700	-16.919%
2025-07-16	23.8300	23.9800	23.775000	23.9800	-0.415%	7,648,996	-15.430%
2025-07-15	24.2100	24.2400	24.040000	24.0800	-1.311%	5,238,643	-15.781%
2025-07-14	24.3500	24.4400	24.270000	24.4000	-0.123%	3,246,614	-16.885%
2025-07-11	24.4900	24.4900	24.320000	24.4300	-0.892%	4,546,685	-16.987%
2025-07-10	24.7450	24.7700	24.560000	24.6500	-2.066%	6,566,525	-17.728%
2025-07-09	25.1300	25.1900	25.010000	25.1700	-0.317%	3,866,873	-19.428%
2025-07-08	25.2800	25.3100	25.130000	25.2500	-0.198%	3,702,673	-19.683%
2025-07-07	25.4100	25.5400	25.150000	25.3000	-1.095%	4,072,388	-19.842%
2025-07-03	25.4400	25.6500	25.360000	25.5800	-0.506%	2,282,827	-20.719%
2025-07-02	25.4800	25.7300	25.470000	25.7100	+0.942%	4,646,206	-21.120%
2025-07-01	25.4000	25.6000	25.280000	25.4700	-2.151%	8,264,251	-20.377%
2025-06-30	25.8000	26.0500	25.720000	26.0300	-1.027%	4,394,825	-22.090%
2025-06-27	26.3400	26.4400	26.145000	26.3000	+2.976%	6,147,996	-22.890%
2025-06-26	25.3500	25.6100	25.330000	25.5400	+2.488%	5,198,043	-20.595%
2025-06-25	25.0100	25.0350	24.860000	24.9200	-0.280%	3,555,154	-18.620%
2025-06-24	24.7400	25.0250	24.665000	24.9900	+2.334%	6,395,653	-18.848%
2025-06-23	24.0000	24.4500	23.900000	24.4200	-1.333%	8,944,579	-16.953%
2025-06-20	25.0000	25.0000	24.690000	24.7500	-4.366%	8,333,681	-18.061%
2025-06-18	25.9700	26.0900	25.850000	25.8800	+0.857%	2,880,672	-21.638%
2025-06-17	25.7700	25.9400	25.640000	25.6600	-1.648%	4,487,991	-20.966%
2025-06-16	26.0600	26.3200	26.050000	26.0900	+0.617%	3,965,382	-22.269%
2025-06-13	25.9300	26.1600	25.835000	25.9300	-1.780%	5,147,301	-21.789%
2025-06-12	26.1300	26.4000	26.100000	26.4000	+1.891%	3,234,502	-23.182%
2025-06-11	26.1100	26.1800	25.895000	25.9100	-1.107%	4,030,885	-21.729%
2025-06-10	26.3350	26.3700	26.050000	26.2000	-1.467%	3,360,193	-22.595%
2025-06-09	26.5000	26.6900	26.470000	26.5900	-0.263%	3,611,240	-23.731%
2025-06-06	26.6700	26.7350	26.590000	26.6600	+1.253%	2,952,479	-23.931%
2025-06-05	26.4800	26.5500	26.255000	26.3300	-1.275%	4,180,788	-22.978%
2025-06-04	26.7500	26.7800	26.600000	26.6700	-0.374%	3,289,827	-23.960%
2025-06-03	26.6900	26.8800	26.690000	26.7700	-0.409%	5,805,325	-24.244%
2025-06-02	26.4750	26.9400	26.460000	26.8800	+1.895%	6,198,737	-24.554%
2025-05-30	26.4600	26.5100	26.070000	26.3800	-0.902%	6,793,014	-23.124%
2025-05-29	26.9450	26.9450	26.500000	26.6200	+1.217%	10,688,720	-23.817%
2025-05-28	26.3400	26.4200	26.205000	26.3000	-0.979%	6,134,771	-22.890%
2025-05-27	26.0200	26.5988	25.960000	26.5600	+4.034%	6,992,462	-23.645%
2025-05-23	25.3600	25.6700	25.290000	25.5300	+0.790%	6,527,676	-20.564%
2025-05-22	25.3400	25.4400	25.180000	25.3300	+1.768%	5,037,019	-19.937%
2025-05-21	25.4450	25.4900	24.880000	24.8900	-3.527%	5,083,419	-18.521%
2025-05-20	25.5200	25.9500	25.220000	25.8000	+3.035%	7,332,757	-21.395%
2025-05-19	24.6500	25.0600	24.590000	25.0400	+1.459%	7,554,459	-19.010%
2025-05-16	24.6400	24.7600	24.475000	24.6800	-0.764%	4,069,563	-17.828%
2025-05-15	25.1000	25.1500	24.835000	24.8700	-0.040%	13,791,743	-18.456%
2025-05-14	25.2500	25.6200	24.800000	24.8800	+1.385%	13,840,453	-18.489%
2025-05-13	24.7900	24.8950	24.500000	24.5400	-0.808%	12,707,903	-17.359%
2025-05-12	24.8000	24.9000	24.590000	24.7400	+0.162%	7,759,684	-18.027%
2025-05-09	24.6800	24.8100	24.650100	24.7000	+1.022%	3,015,857	-17.895%
2025-05-08	24.4400	24.7300	24.350000	24.4500	-2.278%	5,040,884	-17.055%
2025-05-07	24.9900	25.2915	24.825000	25.0200	-0.832%	4,848,328	-18.945%
2025-05-06	25.2700	25.3300	25.100000	25.2300	-0.040%	5,322,946	-19.620%
2025-05-05	25.2000	25.3600	25.140000	25.2400	-0.355%	5,593,254	-19.651%
2025-05-02	25.0300	25.4300	24.960000	25.3300	+0.198%	6,866,497	-19.937%
2025-05-01	25.5550	25.5600	25.235000	25.2800	-2.769%	7,461,417	-19.778%
2025-04-30	25.7000	26.0800	25.275000	26.0000	+0.971%	6,370,843	-22.000%
2025-04-29	25.5300	25.9000	25.340000	25.7500	+1.859%	7,305,987	-21.243%
2025-04-28	24.7400	25.4500	24.690000	25.2800	+1.241%	8,671,262	-19.778%
2025-04-25	24.8200	24.9700	24.700700	24.9700	-0.597%	2,602,294	-18.783%
2025-04-24	24.8200	25.1200	24.765000	25.1200	+0.924%	3,193,782	-19.268%
2025-04-23	25.0100	25.2250	24.790000	24.8900	+2.302%	3,101,675	-18.521%
2025-04-22	24.0900	24.3600	24.070000	24.3300	+2.442%	4,681,080	-16.646%
2025-04-21	23.9100	23.9900	23.520000	23.7500	-1.083%	3,403,478	-14.611%
2025-04-17	24.0000	24.2600	23.920000	24.0100	+2.783%	4,549,522	-15.535%
2025-04-16	23.5500	23.6050	23.150500	23.3600	-1.351%	3,447,362	-13.185%
2025-04-15	23.5600	23.7800	23.560000	23.6800	+1.024%	2,635,929	-14.358%
2025-04-14	23.2800	23.5800	23.185000	23.4400	+2.180%	4,535,977	-13.481%
2025-04-11	22.5300	23.0150	22.285000	22.9400	+0.087%	4,791,441	-11.595%
2025-04-10	23.5200	23.5750	22.220000	22.9200	-0.218%	8,913,651	-11.518%
2025-04-09	21.3100	23.1350	21.094200	22.9700	+7.739%	7,765,133	-11.711%
2025-04-08	22.3000	22.4900	21.130000	21.3200	+0.377%	5,512,796	-4.878%
2025-04-07	20.4200	22.1900	20.420000	21.2400	-2.658%	10,610,299	-4.520%
2025-04-04	22.2700	22.4950	21.760000	21.8200	-6.672%	7,990,933	-7.058%
2025-04-03	23.5100	24.0200	23.360000	23.3800	-5.878%	6,473,463	-13.259%
2025-04-02	24.5200	24.9190	24.445000	24.8400	-1.311%	4,695,992	-18.357%
2025-04-01	25.2150	25.2870	24.710000	25.1700	-0.866%	10,219,107	-19.428%
2025-03-31	25.0450	25.4400	24.970000	25.3900	+1.196%	6,441,281	-20.126%
2025-03-28	25.2600	25.3500	24.970000	25.0900	-2.145%	5,571,606	-19.171%
2025-03-27	25.3500	25.7800	25.350000	25.6400	+0.549%	5,711,584	-20.905%
2025-03-26	25.5000	25.6300	25.410000	25.5000	+0.950%	4,861,236	-20.471%
2025-03-25	25.2300	25.2600	25.105000	25.2600	-0.040%	3,248,645	-19.715%
2025-03-24	25.2400	25.2950	25.075000	25.2700	+0.159%	13,617,632	-19.747%
2025-03-21	25.2750	25.4750	25.135000	25.2300	+1.366%	24,455,818	-19.620%
2025-03-20	24.6700	24.9300	24.620000	24.8900	-0.320%	4,094,048	-18.521%
2025-03-19	24.6000	25.0900	24.530000	24.9700	+1.835%	10,808,471	-18.783%
2025-03-18	24.4400	24.6500	24.230000	24.5200	+0.041%	10,595,143	-17.292%
2025-03-17	24.3700	24.6300	24.310000	24.5100	+1.701%	7,866,786	-17.258%
2025-03-14	23.8700	24.1700	23.870000	24.1000	+2.947%	8,608,303	-15.851%
2025-03-13	23.4900	23.6150	23.364000	23.4100	-1.182%	2,393,559	-13.370%
2025-03-12	23.7500	23.9200	23.543646	23.6900	+3.224%	5,290,188	-14.394%
2025-03-11	22.8800	23.1350	22.680000	22.9500	+0.438%	4,351,681	-11.634%
2025-03-10	23.2000	23.2200	22.720000	22.8500	-5.383%	4,467,711	-11.247%
2025-03-07	24.1500	24.2000	23.615000	24.1500	-1.025%	3,605,209	-16.025%
2025-03-06	24.7000	24.8200	24.375000	24.4000	+0.247%	6,169,939	-16.885%
2025-03-05	23.9500	24.3650	23.920000	24.3400	+0.703%	3,455,269	-16.680%
2025-03-04	24.0100	24.3990	23.725000	24.1700	-1.708%	4,273,998	-16.094%
2025-03-03	24.8000	25.0400	24.490000	24.5900	-1.797%	2,570,500	-17.527%
2025-02-28	24.7900	25.0600	24.710000	25.0400	+0.040%	2,719,363	-19.010%
2025-02-27	25.3800	25.4800	24.992000	25.0300	-1.689%	4,008,395	-18.977%
2025-02-26	25.2800	25.6350	25.265000	25.4600	+1.556%	3,643,586	-20.346%
2025-02-25	25.1800	25.2700	24.990000	25.0700	+1.089%	5,773,982	-19.107%
2025-02-24	24.8800	24.9150	24.569900	24.8000	+0.081%	2,712,088	-18.226%
2025-02-21	25.2500	25.2900	24.700000	24.7800	-0.562%	5,032,953	-18.160%
2025-02-20	24.8300	24.9488	24.715000	24.9200	+0.809%	2,811,379	-18.620%
2025-02-19	24.6300	24.7779	24.520000	24.7200	+0.816%	4,001,242	-17.961%
2025-02-18	24.7750	24.8800	24.410000	24.5200	+1.574%	7,021,749	-17.292%
2025-02-14	24.1100	24.2500	23.940000	24.1400	+4.097%	4,999,618	-15.990%
2025-02-13	23.2600	24.0300	23.040000	23.1900	+5.553%	6,523,553	-12.549%
2025-02-12	21.8400	22.0100	21.620000	21.9700	-1.744%	4,910,001	-7.692%
2025-02-11	22.2600	22.4100	22.260000	22.3600	-0.268%	4,181,101	-9.302%
2025-02-10	22.5700	22.6000	22.390000	22.4200	-0.665%	3,447,836	-9.545%
2025-02-07	22.9900	22.9900	22.550000	22.5700	-1.912%	4,172,151	-10.146%
2025-02-06	23.0000	23.0500	22.910000	23.0100	+0.393%	2,988,740	-11.864%
2025-02-05	22.8000	22.9600	22.755000	22.9200	+1.776%	3,873,913	-11.518%
2025-02-04	22.3400	22.5500	22.270000	22.5200	+2.878%	4,079,147	-9.947%
2025-02-03	21.7000	21.9900	21.670000	21.8900	-0.545%	3,100,827	-7.355%
2025-01-31	22.1900	22.2250	21.930000	22.0100	-1.300%	2,343,078	-7.860%
2025-01-30	22.2600	22.3950	22.105000	22.3000	+0.768%	3,158,136	-9.058%
2025-01-29	22.2200	22.3000	21.980000	22.1300	+1.467%	4,946,194	-8.360%
2025-01-28	21.5500	21.9250	21.390000	21.8100	+3.857%	4,003,836	-7.015%
2025-01-27	20.9100	21.0150	20.835000	21.0000	+0.816%	4,184,517	-3.429%
2025-01-24	20.8050	20.9800	20.710000	20.8300	-2.527%	4,808,699	-2.640%
2025-01-23	21.1200	21.3850	21.120000	21.3700	+2.151%	4,072,338	-5.101%
2025-01-22	20.9700	21.0460	20.860000	20.9200	+0.096%	3,322,366	-3.059%
2025-01-21	20.7900	20.9750	20.740000	20.9000	+1.260%	3,132,336	-2.967%
2025-01-17	20.6100	20.7000	20.540000	20.6400	+1.525%	2,977,471	-1.744%
2025-01-16	20.5200	20.5200	20.301100	20.3300	-0.829%	4,463,118	-0.246%
2025-01-15	20.4800	20.5100	20.290000	20.5000	+3.119%	4,720,569	-1.073%
2025-01-14	20.0900	20.1700	19.850000	19.8800	-1.633%	4,284,084	+2.012%
2025-01-13	20.1900	20.3500	20.115000	20.2100	-0.688%	2,682,730	+0.346%
2025-01-10	20.4500	20.5800	20.245000	20.3500	-2.022%	4,785,452	-0.344%
2025-01-08	20.7300	20.8150	20.555000	20.7700	-0.670%	3,268,339	-2.359%
2025-01-07	21.0600	21.1900	20.885000	20.9100	+0.048%	2,686,129	-3.013%
2025-01-06	21.0900	21.1600	20.890000	20.9000	-1.970%	3,387,876	-2.967%
2025-01-03	21.1800	21.3500	21.110000	21.3200	+1.091%	2,286,453	-4.878%
2025-01-02	21.2700	21.3300	21.020000	21.0900	-0.331%	2,604,717	-3.841%
2024-12-31	21.2300	21.3100	21.130000	21.1600	-0.236%	1,176,033	-4.159%
2024-12-30	21.1200	21.3300	21.050000	21.2100	-1.165%	1,901,031	-4.385%
2024-12-27	21.5000	21.5250	21.325000	21.4600	+1.322%	1,896,986	-5.499%
2024-12-26	21.1800	21.2800	21.130000	21.1800	+0.189%	1,289,038	-4.249%
2024-12-24	21.0200	21.1655	20.990000	21.1400	-0.095%	979,931	-4.068%
2024-12-23	20.9500	21.2100	20.920000	21.1600	+0.666%	2,490,153	-4.159%
2024-12-20	20.8500	21.1600	20.780000	21.0200	+1.742%	5,662,386	-3.520%
2024-12-19	20.9000	20.9400	20.580000	20.6600	-1.196%	4,391,796	-1.839%
2024-12-18	21.5500	21.6700	20.825000	20.9100	-3.774%	3,569,670	-3.013%
2024-12-17	21.8000	21.9800	21.700000	21.7300	+1.117%	4,748,918	-6.673%
2024-12-16	21.4700	21.6300	21.420000	21.4900	-0.922%	3,880,884	-5.631%
2024-12-13	21.8700	21.9100	21.620000	21.6900	-3.083%	3,428,210	-6.501%
2024-12-12	22.5950	22.7100	22.380000	22.3800	+0.947%	4,627,085	-9.383%
2024-12-11	22.0600	22.2500	22.050000	22.1700	+1.837%	4,160,929	-8.525%
2024-12-10	21.9000	22.0400	21.762500	21.7700	+3.175%	5,240,116	-6.844%
2024-12-09	21.3000	21.4100	21.035000	21.1000	+0.764%	3,875,829	-3.886%
2024-12-06	20.9800	21.0400	20.900100	20.9400	+0.191%	1,960,181	-3.152%
2024-12-05	21.0500	21.0700	20.900000	20.9000	-0.429%	3,094,404	-2.967%
2024-12-04	21.0100	21.0900	20.890000	20.9900	+2.540%	4,273,348	-3.383%
2024-12-03	20.4500	20.4900	20.320000	20.4700	+2.299%	3,321,663	-0.928%
2024-12-02	20.0000	20.0750	19.930000	20.0100	-0.200%	3,301,791	+1.349%
2024-11-29	19.9800	20.0550	19.910000	20.0500	+1.468%	1,247,922	+1.147%
2024-11-27	19.7600	19.9700	19.745000	19.7600	+2.013%	2,474,347	+2.632%
2024-11-26	19.4200	19.4450	19.315000	19.3700	-0.257%	1,776,437	+4.698%
2024-11-25	19.3100	19.5000	19.310000	19.4200	+1.889%	3,297,198	+4.428%
2024-11-22	19.0200	19.1400	18.970000	19.0600	-0.052%	2,024,709	+6.401%
2024-11-21	19.0800	19.1500	18.965000	19.0700	-0.574%	1,666,256	+6.345%
2024-11-20	19.2500	19.3400	19.100000	19.1800	+1.374%	6,528,689	+5.735%
2024-11-19	18.8100	19.0000	18.810000	18.9200	-0.264%	2,529,317	+7.188%
2024-11-18	18.7200	19.0600	18.720000	18.9700	+2.763%	2,874,481	+6.906%
2024-11-15	18.5800	18.6500	18.410000	18.4600	-0.162%	2,944,928	+9.859%
2024-11-14	18.6000	18.6700	18.460000	18.4900	-0.054%	2,068,163	+9.681%
2024-11-13	18.6900	18.7100	18.440000	18.5000	-0.911%	2,964,495	+9.622%
2024-11-12	19.0000	19.0100	18.620000	18.6700	-2.354%	2,701,784	+8.623%
2024-11-11	19.3400	19.4000	18.890000	19.1200	-3.968%	4,129,805	+6.067%
2024-11-08	19.4950	20.6650	19.495000	19.9100	+8.976%	10,550,560	+1.858%
2024-11-07	18.2000	18.3400	18.120000	18.2700	+1.556%	3,673,606	+11.002%
2024-11-06	18.0000	18.0200	17.830000	17.9900	-0.332%	2,941,165	+12.729%
2024-11-05	18.0000	18.1000	17.900000	18.0500	+1.747%	2,264,106	+12.355%
2024-11-04	17.7500	17.8500	17.720000	17.7400	+0.056%	1,690,837	+14.318%
2024-11-01	17.6800	17.8400	17.620000	17.7300	+0.739%	1,573,014	+14.382%
2024-10-31	17.8200	17.8200	17.560000	17.6000	-2.113%	2,070,071	+15.227%

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

SONY
Sony Group Corporation
stock NYSE ADR