Sony Group Corporation (SONY)
23.68
0.24 (1.02%)
At close: Apr 15, 2025, 3:59 PM
23.46
-0.91%
Pre-market: Apr 16, 2025, 04:01 AM EDT
Sony Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 23.56 | 23.56 | 23.78 | 23.78 | 23.56 | 23.56 | 23.68 | 23.68 | 1.02% | 2,629,593 |
| Apr 14, 2025 | 23.28 | 23.28 | 23.58 | 23.58 | 23.19 | 23.19 | 23.44 | 23.44 | 2.18% | 4,536,000 |
| Apr 11, 2025 | 22.53 | 22.53 | 23.02 | 23.02 | 22.29 | 22.29 | 22.94 | 22.94 | 0.09% | 4,791,441 |
| Apr 10, 2025 | 23.52 | 23.52 | 23.58 | 23.58 | 22.22 | 22.22 | 22.92 | 22.92 | -0.22% | 8,913,700 |
| Apr 9, 2025 | 21.31 | 21.31 | 23.14 | 23.14 | 21.09 | 21.09 | 22.97 | 22.97 | 7.74% | 7,765,133 |
| Apr 8, 2025 | 22.30 | 22.30 | 22.49 | 22.49 | 21.13 | 21.13 | 21.32 | 21.32 | 0.38% | 5,512,796 |
| Apr 7, 2025 | 20.42 | 20.42 | 22.19 | 22.19 | 20.42 | 20.42 | 21.24 | 21.24 | -2.66% | 10,610,300 |
| Apr 4, 2025 | 22.27 | 22.27 | 22.50 | 22.50 | 21.76 | 21.76 | 21.82 | 21.82 | -6.67% | 7,990,933 |
| Apr 3, 2025 | 23.51 | 23.51 | 24.02 | 24.02 | 23.36 | 23.36 | 23.38 | 23.38 | -5.88% | 6,473,500 |
| Apr 2, 2025 | 24.52 | 24.52 | 24.92 | 24.92 | 24.45 | 24.45 | 24.84 | 24.84 | -1.31% | 4,696,000 |
| Apr 1, 2025 | 25.22 | 25.22 | 25.29 | 25.29 | 24.71 | 24.71 | 25.17 | 25.17 | -0.87% | 10,219,107 |
| Mar 31, 2025 | 25.05 | 25.05 | 25.44 | 25.44 | 24.97 | 24.97 | 25.39 | 25.39 | 1.20% | 6,441,281 |
| Mar 28, 2025 | 25.26 | 25.26 | 25.35 | 25.35 | 24.97 | 24.97 | 25.09 | 25.09 | -2.15% | 5,571,606 |
| Mar 27, 2025 | 25.35 | 25.35 | 25.78 | 25.78 | 25.35 | 25.35 | 25.64 | 25.64 | 0.55% | 5,711,584 |
| Mar 26, 2025 | 25.50 | 25.50 | 25.63 | 25.63 | 25.41 | 25.41 | 25.50 | 25.50 | 0.95% | 4,889,505 |
| Mar 25, 2025 | 25.23 | 25.23 | 25.26 | 25.26 | 25.11 | 25.11 | 25.26 | 25.26 | -0.04% | 3,278,900 |
| Mar 24, 2025 | 25.24 | 25.24 | 25.30 | 25.30 | 25.08 | 25.08 | 25.27 | 25.27 | 0.16% | 13,640,008 |
| Mar 21, 2025 | 25.28 | 25.28 | 25.48 | 25.48 | 25.14 | 25.14 | 25.23 | 25.23 | 1.37% | 24,505,942 |
| Mar 20, 2025 | 24.67 | 24.67 | 24.93 | 24.93 | 24.62 | 24.62 | 24.89 | 24.89 | -0.32% | 4,338,300 |
| Mar 19, 2025 | 24.60 | 24.60 | 25.09 | 25.09 | 24.53 | 24.53 | 24.97 | 24.97 | 1.84% | 10,887,300 |
| Mar 18, 2025 | 24.44 | 24.44 | 24.65 | 24.65 | 24.23 | 24.23 | 24.52 | 24.52 | 0.04% | 10,612,700 |
| Mar 17, 2025 | 24.37 | 24.37 | 24.63 | 24.63 | 24.31 | 24.31 | 24.51 | 24.51 | 1.70% | 8,709,300 |
| Mar 14, 2025 | 23.87 | 23.87 | 24.17 | 24.17 | 23.87 | 23.87 | 24.10 | 24.10 | 2.95% | 8,643,000 |
| Mar 13, 2025 | 23.49 | 23.49 | 23.62 | 23.62 | 23.36 | 23.36 | 23.41 | 23.41 | -1.18% | 2,425,957 |
| Mar 12, 2025 | 23.75 | 23.75 | 23.92 | 23.92 | 23.54 | 23.54 | 23.69 | 23.69 | 3.22% | 5,327,517 |
| Mar 11, 2025 | 22.88 | 22.88 | 23.14 | 23.14 | 22.68 | 22.68 | 22.95 | 22.95 | 0.44% | 4,370,500 |
| Mar 10, 2025 | 23.20 | 23.20 | 23.22 | 23.22 | 22.72 | 22.72 | 22.85 | 22.85 | -5.38% | 4,485,800 |
| Mar 7, 2025 | 24.15 | 24.15 | 24.20 | 24.20 | 23.62 | 23.62 | 24.15 | 24.15 | -1.02% | 3,617,203 |
| Mar 6, 2025 | 24.70 | 24.70 | 24.82 | 24.82 | 24.38 | 24.38 | 24.40 | 24.40 | 0.25% | 6,209,600 |
| Mar 5, 2025 | 23.95 | 23.95 | 24.37 | 24.37 | 23.92 | 23.92 | 24.34 | 24.34 | 0.70% | 3,469,539 |
| Mar 4, 2025 | 24.01 | 24.01 | 24.40 | 24.40 | 23.73 | 23.73 | 24.17 | 24.17 | -1.71% | 4,295,807 |
| Mar 3, 2025 | 24.80 | 24.80 | 25.04 | 25.04 | 24.49 | 24.49 | 24.59 | 24.59 | -1.80% | 2,579,100 |
| Feb 28, 2025 | 24.79 | 24.79 | 25.06 | 25.06 | 24.71 | 24.71 | 25.04 | 25.04 | 0.04% | 2,736,507 |
| Feb 27, 2025 | 25.38 | 25.38 | 25.48 | 25.48 | 24.99 | 24.99 | 25.03 | 25.03 | -1.69% | 4,035,210 |
| Feb 26, 2025 | 25.28 | 25.28 | 25.64 | 25.64 | 25.27 | 25.27 | 25.46 | 25.46 | 1.56% | 3,657,400 |
| Feb 25, 2025 | 25.18 | 25.18 | 25.27 | 25.27 | 24.99 | 24.99 | 25.07 | 25.07 | 1.09% | 5,791,804 |
| Feb 24, 2025 | 24.88 | 24.88 | 24.92 | 24.92 | 24.57 | 24.57 | 24.80 | 24.80 | 0.08% | 2,721,337 |
| Feb 21, 2025 | 25.25 | 25.25 | 25.29 | 25.29 | 24.70 | 24.70 | 24.78 | 24.78 | -0.56% | 5,048,404 |
| Feb 20, 2025 | 24.83 | 24.83 | 24.95 | 24.95 | 24.72 | 24.72 | 24.92 | 24.92 | 0.81% | 2,825,131 |
| Feb 19, 2025 | 24.63 | 24.63 | 24.78 | 24.78 | 24.52 | 24.52 | 24.72 | 24.72 | 0.82% | 4,016,806 |
| Feb 18, 2025 | 24.78 | 24.78 | 24.88 | 24.88 | 24.41 | 24.41 | 24.52 | 24.52 | 1.57% | 7,072,414 |
| Feb 14, 2025 | 24.11 | 24.11 | 24.25 | 24.25 | 23.94 | 23.94 | 24.14 | 24.14 | 4.10% | 5,033,400 |
| Feb 13, 2025 | 23.26 | 23.26 | 24.03 | 24.03 | 23.04 | 23.04 | 23.19 | 23.19 | 5.55% | 6,551,204 |
| Feb 12, 2025 | 21.84 | 21.84 | 22.01 | 22.01 | 21.62 | 21.62 | 21.97 | 21.97 | -1.74% | 4,931,006 |
| Feb 11, 2025 | 22.26 | 22.26 | 22.41 | 22.41 | 22.26 | 22.26 | 22.36 | 22.36 | -0.27% | 4,204,017 |
| Feb 10, 2025 | 22.57 | 22.57 | 22.60 | 22.60 | 22.39 | 22.39 | 22.42 | 22.42 | -0.66% | 3,465,920 |
| Feb 7, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.55 | 22.55 | 22.57 | 22.57 | -1.91% | 4,207,273 |
| Feb 6, 2025 | 23.00 | 23.00 | 23.05 | 23.05 | 22.91 | 22.91 | 23.01 | 23.01 | 0.39% | 3,000,941 |
| Feb 5, 2025 | 22.80 | 22.80 | 22.96 | 22.96 | 22.76 | 22.76 | 22.92 | 22.92 | 1.78% | 3,874,147 |
| Feb 4, 2025 | 22.34 | 22.34 | 22.55 | 22.55 | 22.27 | 22.27 | 22.52 | 22.52 | 2.88% | 4,110,124 |