Sony Group Corporation American Depositary Shares $22.51MNST · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $93.52 | $94.39 | $92.43 | $94.18 | +0.67% | 6.81M |
| Aug 3, 2026 | $97.35 | $97.35 | $92.64 | $93.55 | -2.94% | 7.08M |
| Jul 31, 2026 | $97.40 | $97.40 | $96.28 | $96.38 | -1.30% | 3.88M |
| Jul 30, 2026 | $96.54 | $97.73 | $95.83 | $97.65 | +0.43% | 6.54M |
| Jul 29, 2026 | $97.45 | $99.29 | $96.96 | $97.23 | -0.52% | 4.55M |
| Jul 28, 2026 | $97.46 | $99.17 | $97.02 | $97.74 | +2.53% | 7.05M |
| Jul 27, 2026 | $94.21 | $95.61 | $94.00 | $95.33 | +1.97% | 3.77M |
| Jul 24, 2026 | $93.46 | $93.99 | $92.95 | $93.49 | -0.07% | 5.95M |
| Jul 23, 2026 | $94.27 | $94.54 | $93.12 | $93.56 | -2.21% | 3.87M |
| Jul 22, 2026 | $94.62 | $95.80 | $94.40 | $95.67 | +1.28% | 4.83M |
| Jul 21, 2026 | $96.08 | $96.08 | $93.78 | $94.46 | -1.04% | 4.24M |
| Jul 20, 2026 | $97.25 | $97.97 | $95.36 | $95.45 | -2.10% | 5.06M |
| Jul 17, 2026 | $100.02 | $100.34 | $96.57 | $97.50 | -2.44% | 10.76M |
| Jul 16, 2026 | $98.05 | $99.98 | $97.57 | $99.94 | +2.43% | 9.12M |
| Jul 15, 2026 | $98.01 | $99.03 | $97.29 | $97.57 | -0.44% | 6.21M |
| Jul 14, 2026 | $97.68 | $98.40 | $97.08 | $98.01 | +0.96% | 4.59M |
| Jul 13, 2026 | $96.92 | $97.73 | $96.53 | $97.07 | -0.33% | 3.79M |
| Jul 10, 2026 | $96.04 | $97.49 | $95.86 | $97.39 | +0.87% | 3.57M |
| Jul 9, 2026 | $94.88 | $96.55 | $94.73 | $96.55 | +1.47% | 5.76M |
| Jul 8, 2026 | $97.40 | $97.40 | $95.10 | $95.15 | -1.83% | 5.32M |
| Jul 7, 2026 | $98.41 | $99.15 | $95.71 | $96.92 | -0.46% | 8.49M |
| Jul 6, 2026 | $97.54 | $98.24 | $96.08 | $97.37 | -0.24% | 4.95M |
| Jul 2, 2026 | $98.10 | $98.93 | $97.47 | $97.60 | +0.26% | 5.69M |
| Jul 1, 2026 | $97.06 | $98.31 | $96.63 | $97.35 | +1.28% | 4.30M |
| Jun 30, 2026 | $96.67 | $97.76 | $95.10 | $96.12 | -1.56% | 6.19M |
| Jun 29, 2026 | $96.47 | $97.73 | $96.22 | $97.64 | +1.31% | 5.06M |
| Jun 26, 2026 | $96.58 | $97.87 | $96.05 | $96.38 | +0.57% | 13.42M |
| Jun 25, 2026 | $94.36 | $96.06 | $94.23 | $95.83 | +1.19% | 5.82M |
| Jun 24, 2026 | $93.96 | $95.75 | $93.47 | $94.70 | +1.08% | 4.39M |
| Jun 23, 2026 | $94.88 | $94.88 | $92.62 | $93.69 | +0.72% | 5.37M |
| Jun 22, 2026 | $91.75 | $93.42 | $91.50 | $93.02 | +1.84% | 4.87M |
| Jun 18, 2026 | $92.02 | $92.35 | $90.96 | $91.34 | -0.35% | 12.61M |
| Jun 17, 2026 | $92.55 | $93.26 | $91.50 | $91.66 | -1.39% | 4.33M |
| Jun 16, 2026 | $93.70 | $93.92 | $92.49 | $92.95 | -0.30% | 4.76M |
| Jun 15, 2026 | $93.23 | $93.30 | $91.45 | $93.23 | +0.43% | 4.76M |
| Jun 12, 2026 | $92.63 | $93.08 | $91.60 | $92.83 | +0.87% | 4.62M |
| Jun 11, 2026 | $91.62 | $92.46 | $91.20 | $92.03 | +0.90% | 5.13M |
| Jun 10, 2026 | $90.89 | $91.47 | $90.09 | $91.21 | +1.18% | 6.95M |
| Jun 9, 2026 | $89.27 | $90.49 | $87.91 | $90.15 | +1.90% | 6.71M |
| Jun 8, 2026 | $89.29 | $90.22 | $88.35 | $88.47 | -1.21% | 5.60M |
| Jun 5, 2026 | $89.00 | $90.39 | $88.78 | $89.55 | +1.14% | 5.68M |
| Jun 4, 2026 | $90.00 | $90.44 | $88.30 | $88.54 | -0.56% | 4.86M |
| Jun 3, 2026 | $87.88 | $89.70 | $87.84 | $89.04 | +0.91% | 4.80M |
| Jun 2, 2026 | $89.17 | $89.27 | $87.23 | $88.24 | -0.97% | 7.39M |
| Jun 1, 2026 | $88.25 | $89.86 | $87.82 | $89.10 | +1.16% | 5.81M |
| May 29, 2026 | $87.99 | $89.10 | $87.42 | $88.08 | +0.10% | 9.47M |
| May 28, 2026 | $88.48 | $89.14 | $87.70 | $87.99 | -1.40% | 4.74M |
| May 27, 2026 | $88.00 | $89.85 | $87.94 | $89.24 | +2.08% | 5.67M |
| May 26, 2026 | $87.39 | $87.95 | $86.68 | $87.42 | +0.73% | 4.81M |
| May 22, 2026 | $86.20 | $87.11 | $85.86 | $86.79 | +0.54% | 3.24M |
| May 21, 2026 | $86.64 | $86.75 | $85.47 | $86.32 | -0.64% | 4.31M |
| May 20, 2026 | $86.35 | $87.63 | $86.01 | $86.88 | +0.61% | 4.33M |
| May 19, 2026 | $87.53 | $88.04 | $86.18 | $86.35 | -2.47% | 4.73M |
| May 18, 2026 | $87.49 | $88.66 | $86.86 | $88.54 | +1.66% | 4.81M |
| May 15, 2026 | $86.00 | $87.91 | $85.88 | $87.09 | +1.48% | 6.15M |
| May 14, 2026 | $85.75 | $86.04 | $85.20 | $85.82 | -0.13% | 4.13M |
| May 13, 2026 | $86.00 | $86.79 | $85.28 | $85.93 | +0.07% | 6.52M |
| May 12, 2026 | $86.00 | $86.33 | $84.81 | $85.87 | -0.62% | 6.03M |
| May 11, 2026 | $85.01 | $86.45 | $83.26 | $86.41 | +0.14% | 7.79M |
| May 8, 2026 | $84.50 | $88.77 | $83.13 | $86.29 | — | 15.28M |
