Sony Group Corporation American Depositary Shares
SONY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.25 | $25.65 | $25.22 | $25.51 | +0.83% | 4.18M |
| Oct 30, 2026 | $25.06 | $25.45 | $25.06 | $25.30 | -0.67% | 7.02M |
| Oct 29, 2026 | $25.04 | $25.49 | $25.00 | $25.47 | +0.99% | 3.72M |
| Oct 28, 2026 | $25.15 | $25.23 | $25.00 | $25.22 | -1.64% | 3.99M |
| Oct 27, 2026 | $25.75 | $25.75 | $25.52 | $25.64 | -1.50% | 2.91M |
| Oct 26, 2026 | $26.23 | $26.25 | $25.94 | $26.03 | -0.19% | 3.31M |
| Oct 23, 2026 | $26.00 | $26.16 | $25.95 | $26.08 | -0.46% | 3.92M |
| Oct 22, 2026 | $25.79 | $26.31 | $25.75 | $26.20 | +4.38% | 5.70M |
| Oct 21, 2026 | $25.30 | $25.34 | $24.96 | $25.10 | -0.44% | 4.08M |
| Oct 20, 2026 | $24.90 | $25.21 | $24.90 | $25.21 | +1.78% | 3.49M |
| Oct 19, 2026 | $24.82 | $24.92 | $24.76 | $24.77 | -0.44% | 3.11M |
| Oct 16, 2026 | $25.04 | $25.18 | $24.77 | $24.88 | +0.77% | 4.21M |
| Oct 15, 2026 | $24.64 | $24.98 | $24.48 | $24.69 | +1.35% | 3.79M |
| Oct 14, 2026 | $24.39 | $24.48 | $24.16 | $24.36 | +0.12% | 4.06M |
| Oct 13, 2026 | $24.11 | $24.53 | $24.11 | $24.33 | +0.29% | 5.76M |
| Oct 12, 2026 | $24.12 | $24.45 | $24.08 | $24.26 | +0.58% | 2.90M |
| Oct 9, 2026 | $23.97 | $24.30 | $23.97 | $24.12 | +0.71% | 3.20M |
| Oct 8, 2026 | $23.41 | $24.09 | $23.35 | $23.95 | +1.83% | 5.37M |
| Oct 7, 2026 | $23.43 | $23.52 | $23.27 | $23.52 | -1.38% | 3.99M |
| Oct 6, 2026 | $23.77 | $23.96 | $23.72 | $23.85 | +1.32% | 3.65M |
| Oct 5, 2026 | $23.50 | $23.62 | $23.40 | $23.54 | -1.18% | 4.76M |
| Oct 2, 2026 | $23.92 | $23.92 | $23.56 | $23.82 | +1.40% | 4.18M |
| Oct 1, 2026 | $23.77 | $23.85 | $23.28 | $23.49 | -0.17% | 4.96M |
| Sep 30, 2026 | $23.97 | $23.97 | $23.53 | $23.53 | +0.68% | 3.77M |
| Sep 29, 2026 | $23.62 | $23.62 | $23.33 | $23.37 | +0.17% | 3.59M |
| Sep 28, 2026 | $23.32 | $23.49 | $23.17 | $23.33 | -0.93% | 2.62M |
| Sep 25, 2026 | $23.46 | $23.55 | $23.38 | $23.55 | +2.44% | 2.30M |
| Sep 24, 2026 | $23.07 | $23.14 | $22.86 | $22.99 | -0.91% | 3.68M |
| Sep 23, 2026 | $23.41 | $23.41 | $23.18 | $23.20 | -0.94% | 2.21M |
| Sep 22, 2026 | $23.69 | $23.72 | $23.37 | $23.42 | -0.72% | 2.65M |
| Sep 21, 2026 | $23.64 | $23.65 | $23.42 | $23.59 | +0.55% | 2.51M |
| Sep 18, 2026 | $23.36 | $23.52 | $23.20 | $23.46 | -1.55% | 3.33M |
| Sep 17, 2026 | $24.16 | $24.28 | $23.78 | $23.83 | +0.42% | 4.07M |
| Sep 16, 2026 | $24.00 | $24.05 | $23.66 | $23.73 | -0.79% | 3.01M |
| Sep 15, 2026 | $24.05 | $24.06 | $23.72 | $23.92 | -2.25% | 3.50M |
| Sep 14, 2026 | $24.43 | $24.67 | $24.42 | $24.47 | +2.38% | 3.42M |
| Sep 11, 2026 | $23.74 | $23.91 | $23.69 | $23.90 | +1.62% | 2.44M |
| Sep 10, 2026 | $23.44 | $23.71 | $23.44 | $23.52 | +0.34% | 3.33M |
| Sep 9, 2026 | $23.60 | $23.62 | $23.38 | $23.44 | -0.38% | 3.95M |
| Sep 8, 2026 | $23.78 | $23.78 | $23.38 | $23.53 | -4.19% | 6.01M |
| Sep 4, 2026 | $24.71 | $24.81 | $24.55 | $24.56 | -1.60% | 3.00M |
| Sep 3, 2026 | $24.89 | $25.03 | $24.84 | $24.96 | +1.26% | 6.80M |
| Sep 2, 2026 | $24.46 | $24.76 | $24.41 | $24.65 | -0.64% | 3.12M |
| Sep 1, 2026 | $24.95 | $25.08 | $24.80 | $24.81 | +1.02% | 4.67M |
| Aug 31, 2026 | $24.98 | $25.27 | $24.55 | $24.56 | -1.17% | 5.22M |
| Aug 28, 2026 | $24.67 | $25.03 | $24.65 | $24.85 | +3.24% | 4.81M |
| Aug 27, 2026 | $24.22 | $24.30 | $23.86 | $24.07 | -0.21% | 4.16M |
| Aug 26, 2026 | $24.26 | $24.33 | $24.06 | $24.12 | +0.29% | 3.32M |
| Aug 25, 2026 | $23.97 | $24.11 | $23.81 | $24.05 | -0.87% | 3.08M |
| Aug 24, 2026 | $24.15 | $24.32 | $24.10 | $24.26 | +1.42% | 3.20M |
| Aug 21, 2026 | $23.76 | $24.08 | $23.74 | $23.92 | +1.44% | 3.72M |
| Aug 20, 2026 | $23.61 | $23.68 | $23.50 | $23.58 | +0.38% | 3.69M |
| Aug 19, 2026 | $23.49 | $23.87 | $23.43 | $23.49 | +0.26% | 3.85M |
| Aug 18, 2026 | $23.39 | $23.49 | $23.30 | $23.43 | -1.14% | 3.75M |
| Aug 17, 2026 | $23.82 | $23.82 | $23.57 | $23.70 | -2.43% | 4.18M |
| Aug 14, 2026 | $24.43 | $24.67 | $24.20 | $24.29 | +2.88% | 5.82M |
| Aug 13, 2026 | $23.23 | $23.65 | $23.18 | $23.61 | +0.30% | 4.30M |
| Aug 12, 2026 | $23.57 | $23.65 | $23.35 | $23.54 | -0.30% | 4.11M |
| Aug 11, 2026 | $23.72 | $23.81 | $23.52 | $23.61 | -0.88% | 3.76M |
| Aug 10, 2026 | $23.72 | $23.87 | $23.59 | $23.82 | — | 4.57M |
