Dark

SONY
Sony Group Corporation
stock NYSE ADR

Market Open

Aug 25, 2026 9:43:48 AM EDT

23.96USD-1.237%(-0.30)186,497

23.96Bid 23.97Ask 0.01Spread

Pre-market

Aug 25, 2026 9:25:30 AM EDT

24.07USD-0.783%(-0.19)3,469

After-hours

Aug 24, 2026 4:46:30 PM EDT

24.20USD-0.206%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	23.9800	24.0100	23.890000	23.9600	-1.237%	186,497	0.000%
2026-08-24	24.1500	24.3200	24.100000	24.2600	+1.421%	3,195,973	-1.237%
2026-08-21	23.7600	24.0800	23.740000	23.9200	+1.442%	3,718,408	+0.167%
2026-08-20	23.6100	23.6800	23.500000	23.5800	+0.383%	3,685,996	+1.612%
2026-08-19	23.4850	23.8650	23.431900	23.4900	+0.256%	3,854,040	+2.001%
2026-08-18	23.3900	23.4850	23.300000	23.4300	-1.139%	3,751,362	+2.262%
2026-08-17	23.8200	23.8200	23.570000	23.7000	-2.429%	4,180,910	+1.097%
2026-08-14	24.4300	24.6700	24.200000	24.2900	+2.880%	5,821,910	-1.359%
2026-08-13	23.2300	23.6500	23.180000	23.6100	+0.297%	4,299,301	+1.482%
2026-08-12	23.5700	23.6500	23.350000	23.5400	-0.296%	4,107,068	+1.784%
2026-08-11	23.7200	23.8100	23.515000	23.6100	-0.882%	3,757,362	+1.482%
2026-08-10	23.7150	23.8700	23.590000	23.8200	+1.535%	4,566,992	+0.588%
2026-08-07	23.5100	23.6000	23.315000	23.4600	+1.558%	4,414,588	+2.131%
2026-08-06	22.8800	23.1100	22.820000	23.1000	+2.941%	5,511,768	+3.723%
2026-08-05	22.5500	22.7422	22.400000	22.4400	+0.403%	4,230,291	+6.774%
2026-08-04	22.3670	22.5005	22.220000	22.3500	-1.237%	7,056,875	+7.204%
2026-08-03	22.7000	22.9700	22.560000	22.6300	-2.709%	5,736,577	+5.877%
2026-07-31	23.8900	23.9800	22.640000	23.2600	+2.152%	9,674,331	+3.009%
2026-07-30	23.3100	23.4125	22.730000	22.7700	-2.149%	7,715,319	+5.226%
2026-07-29	23.1000	23.5450	22.931000	23.2700	+2.466%	9,040,585	+2.965%
2026-07-28	22.2000	22.7400	22.200000	22.7100	+1.884%	9,779,307	+5.504%
2026-07-27	21.7500	22.4250	21.740000	22.2900	+6.244%	7,497,827	+7.492%
2026-07-24	20.7920	21.1500	20.790000	20.9800	+1.402%	3,872,817	+14.204%
2026-07-23	20.7180	20.8500	20.580000	20.6900	-1.099%	3,972,558	+15.805%
2026-07-22	21.1500	21.1600	20.920000	20.9200	-0.476%	2,718,407	+14.532%
2026-07-21	21.2300	21.2400	21.015000	21.0200	-0.615%	3,362,970	+13.987%
2026-07-20	21.3300	21.4600	21.130000	21.1500	+0.142%	5,237,820	+13.286%
2026-07-17	21.2100	21.3200	21.105000	21.1200	-1.262%	3,739,926	+13.447%
2026-07-16	21.0000	21.3950	21.000000	21.3900	+3.283%	4,574,682	+12.015%
2026-07-15	20.8900	20.9000	20.660000	20.7100	-0.433%	3,046,944	+15.693%
2026-07-14	20.8500	21.0050	20.800000	20.8000	+0.580%	4,229,229	+15.192%
2026-07-13	20.6600	20.8600	20.660000	20.6800	-0.815%	4,657,021	+15.861%
2026-07-10	20.7700	20.9250	20.650000	20.8500	-0.382%	4,624,819	+14.916%
2026-07-09	20.9000	21.0000	20.810000	20.9300	-1.040%	3,858,924	+14.477%
2026-07-08	21.2400	21.3528	21.050000	21.1500	-1.168%	4,961,399	+13.286%
2026-07-07	21.5800	21.6500	21.360000	21.4000	+1.134%	4,636,979	+11.963%
2026-07-06	21.1000	21.1900	20.940000	21.1600	+1.780%	5,015,982	+13.233%
2026-07-02	20.6400	20.8000	20.560000	20.7900	+2.870%	5,589,037	+15.248%
2026-07-01	19.9700	20.2600	19.940000	20.2100	+0.748%	4,725,225	+18.555%
2026-06-30	20.1550	20.2000	20.025000	20.0600	-1.811%	5,628,000	+19.442%
2026-06-29	20.2900	20.4400	20.220000	20.4300	+3.653%	5,546,243	+17.279%
2026-06-26	19.6800	19.8897	19.665000	19.7100	+2.019%	5,312,335	+21.563%
2026-06-25	19.7700	19.7900	19.320000	19.3200	-3.448%	6,705,772	+24.017%
2026-06-24	20.1100	20.2650	19.960000	20.0100	+1.884%	5,619,266	+19.740%
2026-06-23	19.4800	19.6800	19.390000	19.6400	+0.666%	5,879,957	+21.996%
2026-06-22	19.8300	19.9360	19.470000	19.5100	-4.033%	9,419,382	+22.809%
2026-06-18	20.1600	20.3550	20.100000	20.3300	+0.445%	5,524,897	+17.855%
2026-06-17	20.4000	20.7000	20.220000	20.2400	-0.687%	4,980,420	+18.379%
2026-06-16	20.3000	20.4000	20.255000	20.3800	-0.098%	3,632,885	+17.566%
2026-06-15	20.5700	20.6500	20.330000	20.4000	-0.633%	6,027,976	+17.451%
2026-06-12	20.8500	20.9000	20.460000	20.5300	-2.931%	6,500,576	+16.707%
2026-06-11	20.8200	21.2650	20.790000	21.1500	+1.879%	6,822,750	+13.286%
2026-06-10	21.1900	21.1900	20.730000	20.7600	-2.581%	6,537,131	+15.414%
2026-06-09	21.5800	21.6172	21.215000	21.3100	-3.792%	6,558,449	+12.435%
2026-06-08	22.0800	22.2400	22.070000	22.1500	+1.188%	4,416,184	+8.172%
2026-06-05	22.1900	22.2700	21.865000	21.8900	-1.529%	4,884,401	+9.456%
2026-06-04	22.0200	22.3150	22.000000	22.2300	+0.135%	5,476,421	+7.782%
2026-06-03	22.5100	22.5300	22.135000	22.2000	-2.589%	4,252,881	+7.928%
2026-06-02	22.8100	23.0000	22.735000	22.7900	+0.975%	5,720,532	+5.134%
2026-06-01	22.1300	22.6400	22.080000	22.5700	+4.636%	8,600,334	+6.159%
2026-05-29	21.6300	21.7200	21.525000	21.5700	-0.691%	6,152,852	+11.080%
2026-05-28	21.6100	21.9050	21.564300	21.7200	-0.640%	6,595,869	+10.313%
2026-05-27	22.0000	22.0700	21.820000	21.8600	-1.354%	5,337,282	+9.607%
2026-05-26	22.2700	22.4200	22.140000	22.1600	+0.090%	6,810,729	+8.123%
2026-05-22	22.1550	22.5050	22.020000	22.1400	-1.862%	10,353,203	+8.220%
2026-05-21	22.1400	22.5850	22.100000	22.5600	-1.139%	6,679,115	+6.206%
2026-05-20	22.7800	22.8300	22.470000	22.8200	+0.264%	4,497,586	+4.996%
2026-05-19	23.1768	23.2800	22.740000	22.7600	+0.220%	8,027,659	+5.272%
2026-05-18	22.7200	22.8650	22.550000	22.7100	+1.793%	6,994,663	+5.504%
2026-05-15	22.5100	22.6700	22.290000	22.3100	+0.859%	8,111,299	+7.396%
2026-05-14	22.1400	22.2100	22.005000	22.1200	-2.940%	8,154,086	+8.318%
2026-05-13	22.9550	22.9800	22.625000	22.7900	+2.843%	12,793,633	+5.134%
2026-05-12	21.8800	22.2900	21.820000	22.1600	+4.086%	12,735,157	+8.123%
2026-05-11	21.5100	21.6300	21.185000	21.2900	+5.658%	16,234,300	+12.541%
2026-05-08	20.2700	20.8650	20.060000	20.1500	+1.307%	13,256,713	+18.908%
2026-05-07	20.2480	20.2480	19.831300	19.8900	-4.052%	8,648,971	+20.463%
2026-05-06	20.5350	20.8200	20.365000	20.7300	+3.032%	10,934,618	+15.581%
2026-05-05	19.7800	20.2800	19.665000	20.1200	+2.444%	10,166,379	+19.085%
2026-05-04	19.8900	19.9800	19.630000	19.6400	-0.708%	5,104,575	+21.996%
2026-05-01	19.9100	20.0350	19.780000	19.7800	-1.543%	5,054,999	+21.132%
2026-04-30	19.7300	20.1850	19.625000	20.0900	+1.567%	7,334,814	+19.263%
2026-04-29	19.9600	20.0200	19.725000	19.7800	-0.951%	9,341,996	+21.132%
2026-04-28	20.2100	20.2300	19.870000	19.9700	-0.844%	5,385,480	+19.980%
2026-04-27	20.1100	20.3400	20.030000	20.1400	-0.690%	5,981,235	+18.967%
2026-04-24	20.3000	20.3100	20.000000	20.2800	-1.025%	7,408,806	+18.146%
2026-04-23	20.6200	20.7000	20.300000	20.4900	-1.679%	4,902,513	+16.935%
2026-04-22	20.9700	21.0900	20.770000	20.8400	+0.289%	3,733,118	+14.971%
2026-04-21	21.1500	21.1500	20.770000	20.7800	-3.078%	4,277,390	+15.303%
2026-04-20	21.5000	21.5274	21.353300	21.4400	-1.198%	3,494,840	+11.754%
2026-04-17	21.8200	22.0450	21.700000	21.7000	+1.118%	3,832,275	+10.415%
2026-04-16	21.3400	21.5200	21.310000	21.4600	+1.036%	3,940,358	+11.650%
2026-04-15	21.0100	21.3000	21.010000	21.2400	+1.384%	3,747,329	+12.806%
2026-04-14	20.7500	21.0100	20.730000	20.9500	-0.475%	4,382,873	+14.368%
2026-04-13	20.4800	21.0600	20.480000	21.0500	0.000%	6,745,824	+13.824%
2026-04-10	21.0000	21.0950	20.940000	21.0500	-1.727%	2,924,548	+13.824%
2026-04-09	21.2200	21.4900	21.100000	21.4200	+0.187%	3,003,680	+11.858%
2026-04-08	21.6800	21.7200	21.310000	21.3800	+2.395%	5,400,258	+12.067%
2026-04-07	20.8200	20.9000	20.630000	20.8800	+0.481%	4,280,740	+14.751%
2026-04-06	20.6500	20.8300	20.640000	20.7800	-1.703%	3,280,134	+15.303%
2026-04-02	20.6900	21.2100	20.629800	21.1400	+0.095%	4,236,524	+13.340%
2026-04-01	21.2500	21.4300	21.110000	21.1200	+2.029%	5,609,753	+13.447%
2026-03-31	20.3800	20.7300	20.295000	20.7000	+3.916%	5,687,690	+15.749%
2026-03-30	19.9800	20.2950	19.815000	19.9200	+0.050%	5,372,104	+20.281%
2026-03-27	19.8600	20.1050	19.740000	19.9100	-0.599%	5,674,266	+20.342%
2026-03-26	20.1900	20.3300	19.975000	20.0300	-2.483%	3,435,988	+19.621%
2026-03-25	20.5950	20.7900	20.440500	20.5400	-0.146%	4,065,649	+16.650%
2026-03-24	20.4100	20.7200	20.380000	20.5700	-0.532%	3,709,561	+16.480%
2026-03-23	20.6600	20.8500	20.572406	20.6800	+2.275%	4,935,519	+15.861%
2026-03-20	20.6600	20.7000	20.130000	20.2200	-1.940%	4,933,472	+18.497%
2026-03-19	20.3000	20.7150	20.260000	20.6200	+1.178%	4,789,590	+16.198%
2026-03-18	20.4650	20.6950	20.320000	20.3800	-2.581%	5,195,056	+17.566%
2026-03-17	21.2000	21.3250	20.885000	20.9200	-3.372%	5,742,041	+14.532%
2026-03-16	21.4750	21.7300	21.400000	21.6500	+0.745%	4,147,059	+10.670%
2026-03-13	21.6700	21.7700	21.455000	21.4900	+0.140%	4,178,149	+11.494%
2026-03-12	21.6900	21.7300	21.440000	21.4600	-0.140%	5,821,105	+11.650%
2026-03-11	21.6400	21.6650	21.385000	21.4900	-0.876%	4,802,067	+11.494%
2026-03-10	21.6900	21.9800	21.560000	21.6800	+0.278%	6,905,983	+10.517%
2026-03-09	21.1100	21.6800	20.995000	21.6200	+0.652%	6,449,937	+10.823%
2026-03-06	21.4000	21.6253	21.340000	21.4800	+0.515%	3,956,053	+11.546%
2026-03-05	21.5600	21.6450	21.195000	21.3700	-2.819%	7,900,539	+12.120%
2026-03-04	22.0500	22.2400	21.840000	21.9900	+1.900%	6,244,848	+8.959%
2026-03-03	20.9700	21.6450	20.870100	21.5800	-4.892%	12,244,739	+11.029%
2026-03-02	22.4300	22.7900	22.300100	22.6900	-1.605%	7,154,694	+5.597%
2026-02-27	23.0400	23.1500	22.840000	23.0600	+2.081%	6,082,284	+3.903%
2026-02-26	22.1300	22.6500	22.120000	22.5900	+5.511%	7,212,345	+6.065%
2026-02-25	21.2500	21.4600	21.250000	21.4100	-0.880%	5,031,827	+11.910%
2026-02-24	21.3300	21.6200	21.230000	21.6000	-0.323%	5,321,019	+10.926%
2026-02-23	21.8000	21.9500	21.580000	21.6700	-1.186%	4,775,900	+10.568%
2026-02-20	21.5900	21.9400	21.520000	21.9300	-1.438%	5,430,477	+9.257%
2026-02-19	22.1300	22.2900	22.062000	22.2500	-1.111%	4,366,257	+7.685%
2026-02-18	22.5950	22.6800	22.490000	22.5000	-1.402%	4,946,038	+6.489%
2026-02-17	22.7100	22.8900	22.585000	22.8200	-1.596%	4,928,328	+4.996%
2026-02-13	23.3500	23.3750	23.105000	23.1900	+1.399%	6,887,839	+3.320%
2026-02-12	23.3600	23.4700	22.645000	22.8700	-0.349%	7,982,550	+4.766%
2026-02-11	23.0600	23.1500	22.675000	22.9500	+0.526%	5,118,066	+4.401%
2026-02-10	23.0300	23.2150	22.800000	22.8300	+2.239%	6,384,560	+4.950%
2026-02-09	22.1300	22.3450	21.990000	22.3300	+0.314%	5,848,808	+7.300%
2026-02-06	22.8350	22.8400	21.920100	22.2600	+4.802%	14,120,967	+7.637%
2026-02-05	21.4700	21.5900	21.175000	21.2400	-3.058%	9,906,443	+12.806%
2026-02-04	21.6100	22.1250	21.520000	21.9100	-0.091%	12,618,343	+9.356%
2026-02-03	22.3600	22.3700	21.835000	21.9300	-0.859%	7,780,313	+9.257%
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	+8.416%
2026-01-29	22.4900	22.5200	22.135000	22.2900	+0.045%	9,212,867	+7.492%
2026-01-28	22.2800	22.4000	22.130000	22.2800	-1.416%	7,569,339	+7.540%
2026-01-27	22.6600	22.7300	22.440000	22.6000	-1.568%	6,684,121	+6.018%
2026-01-26	23.0800	23.1300	22.930000	22.9600	-0.563%	5,541,628	+4.355%
2026-01-23	22.8000	23.1800	22.740000	23.0900	+0.566%	6,203,251	+3.768%
2026-01-22	23.0400	23.0900	22.850000	22.9600	-3.041%	9,549,461	+4.355%
2026-01-21	23.5000	23.8050	23.360000	23.6800	-0.169%	5,702,565	+1.182%
2026-01-20	23.5450	23.9600	23.545000	23.7200	-1.372%	9,447,321	+1.012%
2026-01-16	24.1800	24.1900	23.930000	24.0500	-0.290%	5,236,453	-0.374%
2026-01-15	24.6100	24.6400	24.070000	24.1200	+0.125%	9,464,921	-0.663%
2026-01-14	24.2500	24.2500	24.020000	24.0900	-1.311%	3,811,313	-0.540%
2026-01-13	24.3900	24.5000	24.255000	24.4100	-3.058%	6,191,781	-1.844%
2026-01-12	25.1400	25.3250	25.085000	25.1800	+0.559%	3,637,610	-4.845%
2026-01-09	24.9800	25.1650	24.900000	25.0400	-0.832%	5,136,376	-4.313%
2026-01-08	25.1000	25.2900	25.045000	25.2500	+0.518%	3,783,289	-5.109%
2026-01-07	25.4100	25.4100	25.075000	25.1200	-2.409%	5,516,613	-4.618%
2026-01-06	26.0700	26.0700	25.590000	25.7400	-0.348%	5,959,832	-6.915%
2026-01-05	26.0700	26.1500	25.815000	25.8300	-0.193%	4,251,522	-7.240%
2026-01-02	25.9300	25.9900	25.670000	25.8800	+1.094%	3,028,751	-7.419%
2025-12-31	25.6700	25.7000	25.554400	25.6000	-0.467%	2,053,070	-6.406%
2025-12-30	25.7900	25.8700	25.705000	25.7200	-0.194%	2,436,557	-6.843%
2025-12-29	25.6800	25.8467	25.670000	25.7700	-0.194%	2,803,702	-7.024%
2025-12-26	25.7700	25.8600	25.730000	25.8200	+0.467%	2,247,539	-7.204%
2025-12-24	25.5000	25.7300	25.475000	25.7000	-0.233%	1,795,115	-6.770%
2025-12-23	25.9000	26.0000	25.690000	25.7600	+2.101%	5,605,149	-6.988%
2025-12-22	25.2000	25.3799	25.110000	25.2300	-0.669%	6,445,349	-5.034%
2025-12-19	25.6200	25.6700	25.370000	25.4000	-1.968%	5,699,275	-5.669%
2025-12-18	26.1900	26.2400	25.885000	25.9100	-0.193%	4,957,373	-7.526%
2025-12-17	26.2000	26.2300	25.910000	25.9600	-1.853%	5,766,104	-7.704%
2025-12-16	26.3300	26.5850	26.300000	26.4500	-0.713%	3,378,443	-9.414%
2025-12-15	26.8600	26.8600	26.610000	26.6400	-0.486%	3,342,708	-10.060%
2025-12-12	26.8700	26.9100	26.590000	26.7700	+0.150%	4,063,869	-10.497%
2025-12-11	26.7500	26.9300	26.660000	26.7300	-1.292%	5,584,307	-10.363%
2025-12-10	26.8200	27.1300	26.740000	27.0800	-1.742%	4,936,026	-11.521%
2025-12-09	27.7500	27.8200	27.540000	27.5600	+0.036%	2,898,622	-13.062%
2025-12-08	27.7000	27.7950	27.530000	27.5500	-1.712%	3,196,016	-13.031%
2025-12-05	28.0700	28.1700	27.960000	28.0300	-0.919%	3,010,531	-14.520%
2025-12-04	28.5300	28.5700	28.220000	28.2900	-0.597%	2,809,679	-15.306%
2025-12-03	28.1500	28.4700	28.020000	28.4600	-0.385%	3,453,272	-15.812%
2025-12-02	28.8300	28.8300	28.485000	28.5700	-0.730%	3,181,540	-16.136%
2025-12-01	28.6600	28.8650	28.529900	28.7800	-1.942%	5,578,521	-16.748%
2025-11-28	29.2800	29.3600	29.210000	29.3500	+0.928%	1,247,637	-18.365%
2025-11-26	29.1050	29.2400	29.060000	29.0800	+1.678%	2,926,287	-17.607%
2025-11-25	28.1200	28.6050	28.080000	28.6000	-1.413%	3,035,215	-16.224%
2025-11-24	28.6200	29.0450	28.570000	29.0100	+1.682%	2,857,002	-17.408%
2025-11-21	28.6800	28.8250	28.363100	28.5300	+2.811%	3,954,402	-16.018%
2025-11-20	28.5400	28.6800	27.750000	27.7500	-2.802%	5,016,245	-13.658%
2025-11-19	28.1900	28.6100	28.065000	28.5500	-0.419%	5,372,020	-16.077%
2025-11-18	28.5800	28.8200	28.419800	28.6700	-1.444%	3,131,059	-16.428%
2025-11-17	29.2700	29.4100	28.880000	29.0900	-3.420%	3,904,498	-17.635%
2025-11-14	29.9700	30.3300	29.850000	30.1200	+2.310%	5,118,769	-20.452%
2025-11-13	30.0000	30.0050	29.430000	29.4400	-2.710%	5,115,158	-18.614%
2025-11-12	30.1200	30.3400	29.980000	30.2600	+3.772%	5,464,646	-20.820%
2025-11-11	29.4150	29.5900	28.430000	29.1600	+4.255%	6,888,031	-17.833%
2025-11-10	27.9400	28.0550	27.800000	27.9700	+0.938%	3,324,960	-14.337%
2025-11-07	27.6500	27.7100	27.345000	27.7100	-2.050%	2,969,026	-13.533%
2025-11-06	28.2500	28.4100	28.065000	28.2900	+0.748%	2,598,502	-15.306%
2025-11-05	27.8900	28.1200	27.875000	28.0800	+0.609%	3,890,643	-14.672%
2025-11-04	27.7200	27.9600	27.690000	27.9100	-0.143%	3,182,806	-14.153%
2025-11-03	27.9700	28.0500	27.795000	27.9500	+0.215%	2,579,605	-14.275%
2025-10-31	28.1500	28.2300	27.805000	27.8900	+0.505%	3,021,899	-14.091%
2025-10-30	27.6000	27.8998	27.550000	27.7500	-1.526%	6,245,778	-13.658%
2025-10-29	28.4600	28.4700	28.060000	28.1800	-2.794%	3,625,720	-14.975%
2025-10-28	28.8800	29.0500	28.780000	28.9900	+1.010%	2,073,253	-17.351%
2025-10-27	28.8300	28.8800	28.680000	28.7000	+0.175%	1,876,638	-16.516%
2025-10-24	28.8600	28.8600	28.595000	28.6500	-0.209%	2,769,085	-16.370%
2025-10-23	28.8000	28.8800	28.590000	28.7100	-0.139%	4,064,060	-16.545%
2025-10-22	28.7400	28.9400	28.535000	28.7500	-1.338%	2,899,925	-16.661%
2025-10-21	29.0000	29.2200	28.972800	29.1400	-0.171%	2,665,160	-17.776%
2025-10-20	29.3400	29.4900	29.170000	29.1900	+1.003%	5,311,384	-17.917%
2025-10-17	28.6400	29.0550	28.620000	28.9000	+1.404%	4,124,642	-17.093%
2025-10-16	28.7600	28.7700	28.420000	28.5000	-1.350%	4,430,554	-15.930%
2025-10-15	28.9700	29.0700	28.605000	28.8900	+0.208%	2,482,740	-17.065%
2025-10-14	28.2800	28.9650	28.260000	28.8300	-0.139%	3,963,670	-16.892%
2025-10-13	28.5900	28.9699	28.562200	28.8700	+2.195%	3,402,885	-17.007%
2025-10-10	28.8800	28.9850	28.005000	28.2500	-5.328%	6,862,123	-15.186%
2025-10-09	30.2500	30.2850	29.691200	29.8400	+0.303%	5,144,678	-19.705%
2025-10-08	29.9000	29.9586	29.750000	29.7500	+0.034%	3,975,127	-19.462%
2025-10-07	29.8200	30.0000	29.690000	29.7400	-1.196%	10,172,317	-19.435%
2025-10-06	30.1000	30.1950	30.030000	30.1000	+3.936%	6,413,704	-20.399%
2025-10-03	28.6800	29.0000	28.670000	28.9600	+3.134%	4,296,681	-17.265%
2025-10-02	28.0700	28.1400	27.790000	28.0800	-2.296%	6,133,321	-14.672%
2025-10-01	28.7900	29.0100	28.730000	28.7400	-0.174%	2,947,264	-16.632%
2025-09-30	28.7100	28.8000	28.540000	28.7900	-1.065%	3,455,065	-16.777%
2025-09-29	29.0400	29.1300	28.970000	29.1000	-2.283%	3,049,339	-17.663%
2025-09-26	29.6200	30.1150	29.540000	29.7800	-0.168%	5,873,510	-19.543%
2025-09-25	29.7200	29.9061	29.465000	29.8300	+1.670%	4,792,312	-19.678%
2025-09-24	29.2000	29.4200	29.160000	29.3400	-1.411%	5,517,438	-18.337%
2025-09-23	29.9000	29.9000	29.710000	29.7600	+0.101%	3,734,516	-19.489%
2025-09-22	29.5000	29.7600	29.490100	29.7300	+1.260%	3,854,530	-19.408%
2025-09-19	29.4800	29.4850	29.291100	29.3600	-2.361%	4,238,955	-18.392%
2025-09-18	30.0400	30.2500	29.920000	30.0700	+3.121%	4,258,227	-20.319%
2025-09-17	29.0200	29.3149	28.895000	29.1600	+1.180%	3,240,529	-17.833%
2025-09-16	28.8200	28.8300	28.550000	28.8200	-1.772%	2,809,118	-16.863%
2025-09-15	29.3800	29.4400	29.210000	29.3400	+0.445%	2,900,585	-18.337%
2025-09-12	29.0000	29.4050	28.960000	29.2100	+0.069%	4,680,754	-17.973%
2025-09-11	28.7700	29.2400	28.770000	29.1900	+1.885%	4,384,121	-17.917%
2025-09-10	28.8800	28.9800	28.570000	28.6500	-0.209%	3,934,213	-16.370%
2025-09-09	28.7500	28.7850	28.580000	28.7100	+0.140%	3,214,315	-16.545%
2025-09-08	28.3000	28.7100	28.280000	28.6700	+3.990%	4,596,135	-16.428%
2025-09-05	27.7900	27.8400	27.455000	27.5700	-0.970%	2,620,614	-13.094%
2025-09-04	27.5400	27.8650	27.520000	27.8400	+2.997%	3,226,232	-13.937%
2025-09-03	26.9600	27.0900	26.900000	27.0300	+0.297%	3,295,949	-11.358%
2025-09-02	26.8000	27.0800	26.591200	26.9500	-2.071%	4,919,100	-11.095%
2025-08-29	27.5900	27.6150	27.435000	27.5200	-1.714%	3,038,041	-12.936%
2025-08-28	28.0700	28.1499	27.970000	28.0000	+0.575%	4,573,840	-14.429%
2025-08-27	27.6000	27.8550	27.540000	27.8400	-0.143%	3,643,123	-13.937%
2025-08-26	27.7900	27.9400	27.720000	27.8800	-0.853%	2,821,219	-14.060%
2025-08-25	28.2500	28.3500	28.120000	28.1200	-1.713%	3,237,503	-14.794%
2025-08-22	28.3200	28.6900	28.280000	28.6100	+3.547%	4,489,819	-16.253%
2025-08-21	27.6850	27.8091	27.550000	27.6300	-1.743%	2,930,222	-13.283%
2025-08-20	28.0600	28.1500	27.890000	28.1200	-0.425%	2,823,684	-14.794%
2025-08-19	28.2900	28.4300	28.220000	28.2400	-0.388%	2,849,740	-15.156%
2025-08-18	28.2900	28.4100	28.220000	28.3500	-1.357%	3,244,281	-15.485%
2025-08-15	28.9900	29.1600	28.665000	28.7400	+3.605%	5,183,717	-16.632%
2025-08-14	27.7000	27.7999	27.560000	27.7400	-0.858%	2,316,987	-13.627%
2025-08-13	27.7600	28.0400	27.710000	27.9800	+2.905%	3,798,116	-14.367%
2025-08-12	27.1500	27.2700	27.020000	27.1900	-0.330%	4,994,803	-11.879%
2025-08-11	27.1500	27.3550	27.135000	27.2800	+0.479%	3,651,433	-12.170%
2025-08-08	26.9000	27.2900	26.900000	27.1500	+4.303%	4,947,030	-11.750%
2025-08-07	26.0900	26.7100	25.850000	26.0300	+4.454%	6,712,824	-7.952%
2025-08-06	25.0300	25.0500	24.825000	24.9200	+1.590%	5,571,805	-3.852%
2025-08-05	24.5900	24.6715	24.380000	24.5300	-0.929%	3,702,942	-2.324%
2025-08-04	24.5200	24.7700	24.520000	24.7600	+1.600%	2,362,176	-3.231%
2025-08-01	24.3200	24.4200	24.175000	24.3700	+0.206%	4,951,309	-1.682%
2025-07-31	24.5800	24.5800	24.215000	24.3200	+0.496%	3,787,577	-1.480%
2025-07-30	24.3700	24.3950	24.105000	24.2000	+0.207%	2,794,236	-0.992%
2025-07-29	24.3400	24.4200	24.110000	24.1500	-0.862%	3,296,953	-0.787%
2025-07-28	24.4250	24.4900	24.290000	24.3600	-2.090%	2,298,290	-1.642%
2025-07-25	25.0100	25.0400	24.790000	24.8800	-1.970%	3,727,406	-3.698%
2025-07-24	25.6900	25.6900	25.350000	25.3800	+0.475%	5,830,291	-5.595%
2025-07-23	25.1500	25.6000	25.140000	25.2600	+4.857%	5,848,217	-5.146%
2025-07-22	24.1100	24.1550	24.035000	24.0900	+0.083%	2,899,498	-0.540%
2025-07-21	24.0000	24.2400	23.990000	24.0700	+0.627%	2,751,870	-0.457%
2025-07-18	24.1000	24.1400	23.885000	23.9200	-2.007%	3,080,666	+0.167%
2025-07-17	24.3000	24.4400	24.230000	24.4100	+1.793%	5,557,700	-1.844%
2025-07-16	23.8300	23.9800	23.775000	23.9800	-0.415%	7,648,996	-0.083%
2025-07-15	24.2100	24.2400	24.040000	24.0800	-1.311%	5,238,643	-0.498%
2025-07-14	24.3500	24.4400	24.270000	24.4000	-0.123%	3,246,614	-1.803%
2025-07-11	24.4900	24.4900	24.320000	24.4300	-0.892%	4,546,685	-1.924%
2025-07-10	24.7450	24.7700	24.560000	24.6500	-2.066%	6,566,525	-2.799%
2025-07-09	25.1300	25.1900	25.010000	25.1700	-0.317%	3,866,873	-4.807%
2025-07-08	25.2800	25.3100	25.130000	25.2500	-0.198%	3,702,673	-5.109%
2025-07-07	25.4100	25.5400	25.150000	25.3000	-1.095%	4,072,388	-5.296%
2025-07-03	25.4400	25.6500	25.360000	25.5800	-0.506%	2,282,827	-6.333%
2025-07-02	25.4800	25.7300	25.470000	25.7100	+0.942%	4,646,206	-6.807%
2025-07-01	25.4000	25.6000	25.280000	25.4700	-2.151%	8,264,251	-5.929%
2025-06-30	25.8000	26.0500	25.720000	26.0300	-1.027%	4,394,825	-7.952%
2025-06-27	26.3400	26.4400	26.145000	26.3000	+2.976%	6,147,996	-8.897%
2025-06-26	25.3500	25.6100	25.330000	25.5400	+2.488%	5,198,043	-6.186%
2025-06-25	25.0100	25.0350	24.860000	24.9200	-0.280%	3,555,154	-3.852%
2025-06-24	24.7400	25.0250	24.665000	24.9900	+2.334%	6,395,653	-4.122%
2025-06-23	24.0000	24.4500	23.900000	24.4200	-1.333%	8,944,579	-1.884%
2025-06-20	25.0000	25.0000	24.690000	24.7500	-4.366%	8,333,681	-3.192%
2025-06-18	25.9700	26.0900	25.850000	25.8800	+0.857%	2,880,672	-7.419%
2025-06-17	25.7700	25.9400	25.640000	25.6600	-1.648%	4,487,991	-6.625%
2025-06-16	26.0600	26.3200	26.050000	26.0900	+0.617%	3,965,382	-8.164%
2025-06-13	25.9300	26.1600	25.835000	25.9300	-1.780%	5,147,301	-7.597%
2025-06-12	26.1300	26.4000	26.100000	26.4000	+1.891%	3,234,502	-9.242%
2025-06-11	26.1100	26.1800	25.895000	25.9100	-1.107%	4,030,885	-7.526%
2025-06-10	26.3350	26.3700	26.050000	26.2000	-1.467%	3,360,193	-8.550%
2025-06-09	26.5000	26.6900	26.470000	26.5900	-0.263%	3,611,240	-9.891%
2025-06-06	26.6700	26.7350	26.590000	26.6600	+1.253%	2,952,479	-10.128%
2025-06-05	26.4800	26.5500	26.255000	26.3300	-1.275%	4,180,788	-9.001%
2025-06-04	26.7500	26.7800	26.600000	26.6700	-0.374%	3,289,827	-10.161%
2025-06-03	26.6900	26.8800	26.690000	26.7700	-0.409%	5,805,325	-10.497%
2025-06-02	26.4750	26.9400	26.460000	26.8800	+1.895%	6,198,737	-10.863%
2025-05-30	26.4600	26.5100	26.070000	26.3800	-0.902%	6,793,014	-9.174%
2025-05-29	26.9450	26.9450	26.500000	26.6200	+1.217%	10,688,720	-9.992%
2025-05-28	26.3400	26.4200	26.205000	26.3000	-0.979%	6,134,771	-8.897%
2025-05-27	26.0200	26.5988	25.960000	26.5600	+4.034%	6,992,462	-9.789%
2025-05-23	25.3600	25.6700	25.290000	25.5300	+0.790%	6,527,676	-6.150%
2025-05-22	25.3400	25.4400	25.180000	25.3300	+1.768%	5,037,019	-5.409%
2025-05-21	25.4450	25.4900	24.880000	24.8900	-3.527%	5,083,419	-3.736%
2025-05-20	25.5200	25.9500	25.220000	25.8000	+3.035%	7,332,757	-7.132%
2025-05-19	24.6500	25.0600	24.590000	25.0400	+1.459%	7,554,459	-4.313%
2025-05-16	24.6400	24.7600	24.475000	24.6800	-0.764%	4,069,563	-2.917%
2025-05-15	25.1000	25.1500	24.835000	24.8700	-0.040%	13,791,743	-3.659%
2025-05-14	25.2500	25.6200	24.800000	24.8800	+1.385%	13,840,453	-3.698%
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	-3.153%
2025-05-09	24.6800	24.8100	24.650100	24.7000	+1.022%	3,015,857	-2.996%
2025-05-08	24.4400	24.7300	24.350000	24.4500	-2.278%	5,040,884	-2.004%
2025-05-07	24.9900	25.2915	24.825000	25.0200	-0.832%	4,848,328	-4.237%
2025-05-06	25.2700	25.3300	25.100000	25.2300	-0.040%	5,322,946	-5.034%
2025-05-05	25.2000	25.3600	25.140000	25.2400	-0.355%	5,593,254	-5.071%
2025-05-02	25.0300	25.4300	24.960000	25.3300	+0.198%	6,866,497	-5.409%
2025-05-01	25.5550	25.5600	25.235000	25.2800	-2.769%	7,461,417	-5.222%
2025-04-30	25.7000	26.0800	25.275000	26.0000	+0.971%	6,370,843	-7.846%
2025-04-29	25.5300	25.9000	25.340000	25.7500	+1.859%	7,305,987	-6.951%
2025-04-28	24.7400	25.4500	24.690000	25.2800	+1.241%	8,671,262	-5.222%
2025-04-25	24.8200	24.9700	24.700700	24.9700	-0.597%	2,602,294	-4.045%
2025-04-24	24.8200	25.1200	24.765000	25.1200	+0.924%	3,193,782	-4.618%
2025-04-23	25.0100	25.2250	24.790000	24.8900	+2.302%	3,101,675	-3.736%
2025-04-22	24.0900	24.3600	24.070000	24.3300	+2.442%	4,681,080	-1.521%
2025-04-21	23.9100	23.9900	23.520000	23.7500	-1.083%	3,403,478	+0.884%
2025-04-17	24.0000	24.2600	23.920000	24.0100	+2.783%	4,549,522	-0.208%
2025-04-16	23.5500	23.6050	23.150500	23.3600	-1.351%	3,447,362	+2.568%
2025-04-15	23.5600	23.7800	23.560000	23.6800	+1.024%	2,635,929	+1.182%
2025-04-14	23.2800	23.5800	23.185000	23.4400	+2.180%	4,535,977	+2.218%
2025-04-11	22.5300	23.0150	22.285000	22.9400	+0.087%	4,791,441	+4.446%
2025-04-10	23.5200	23.5750	22.220000	22.9200	-0.218%	8,913,651	+4.538%
2025-04-09	21.3100	23.1350	21.094200	22.9700	+7.739%	7,765,133	+4.310%
2025-04-08	22.3000	22.4900	21.130000	21.3200	+0.377%	5,512,796	+12.383%
2025-04-07	20.4200	22.1900	20.420000	21.2400	-2.658%	10,610,299	+12.806%
2025-04-04	22.2700	22.4950	21.760000	21.8200	-6.672%	7,990,933	+9.808%
2025-04-03	23.5100	24.0200	23.360000	23.3800	-5.878%	6,473,463	+2.481%
2025-04-02	24.5200	24.9190	24.445000	24.8400	-1.311%	4,695,992	-3.543%
2025-04-01	25.2150	25.2870	24.710000	25.1700	-0.866%	10,219,107	-4.807%
2025-03-31	25.0450	25.4400	24.970000	25.3900	+1.196%	6,441,281	-5.632%
2025-03-28	25.2600	25.3500	24.970000	25.0900	-2.145%	5,571,606	-4.504%
2025-03-27	25.3500	25.7800	25.350000	25.6400	+0.549%	5,711,584	-6.552%
2025-03-26	25.5000	25.6300	25.410000	25.5000	+0.950%	4,861,236	-6.039%
2025-03-25	25.2300	25.2600	25.105000	25.2600	-0.040%	3,248,645	-5.146%
2025-03-24	25.2400	25.2950	25.075000	25.2700	+0.159%	13,617,632	-5.184%
2025-03-21	25.2750	25.4750	25.135000	25.2300	+1.366%	24,455,818	-5.034%
2025-03-20	24.6700	24.9300	24.620000	24.8900	-0.320%	4,094,048	-3.736%
2025-03-19	24.6000	25.0900	24.530000	24.9700	+1.835%	10,808,471	-4.045%
2025-03-18	24.4400	24.6500	24.230000	24.5200	+0.041%	10,595,143	-2.284%
2025-03-17	24.3700	24.6300	24.310000	24.5100	+1.701%	7,866,786	-2.244%
2025-03-14	23.8700	24.1700	23.870000	24.1000	+2.947%	8,608,303	-0.581%
2025-03-13	23.4900	23.6150	23.364000	23.4100	-1.182%	2,393,559	+2.349%
2025-03-12	23.7500	23.9200	23.543646	23.6900	+3.224%	5,290,188	+1.140%
2025-03-11	22.8800	23.1350	22.680000	22.9500	+0.438%	4,351,681	+4.401%
2025-03-10	23.2000	23.2200	22.720000	22.8500	-5.383%	4,467,711	+4.858%
2025-03-07	24.1500	24.2000	23.615000	24.1500	-1.025%	3,605,209	-0.787%
2025-03-06	24.7000	24.8200	24.375000	24.4000	+0.247%	6,169,939	-1.803%

.dark-mode .C8LzZS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8LzZS{ color: #333333; background-color: white; border: 2px solid #333333; }SONYSony Group Corporationstock NYSE ADR

SONY
Sony Group Corporation
stock NYSE ADR