Sony Group Corporation American Depositary Shares
SONY · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +1.53% | 4.57M |
| Aug 7, 2026 | $23.51 | $23.60 | $23.32 | $23.46 | +1.56% | 4.41M |
| Aug 6, 2026 | $22.88 | $23.11 | $22.82 | $23.10 | +2.94% | 5.51M |
| Aug 5, 2026 | $22.55 | $22.74 | $22.40 | $22.44 | +0.40% | 4.23M |
| Aug 4, 2026 | $22.37 | $22.50 | $22.22 | $22.35 | -1.24% | 7.06M |
| Aug 3, 2026 | $22.70 | $22.97 | $22.56 | $22.63 | -2.71% | 5.74M |
| Jul 31, 2026 | $23.89 | $23.98 | $22.64 | $23.26 | +2.15% | 9.67M |
| Jul 30, 2026 | $23.31 | $23.41 | $22.73 | $22.77 | -2.15% | 7.72M |
| Jul 29, 2026 | $23.10 | $23.55 | $22.93 | $23.27 | +2.47% | 9.04M |
| Jul 28, 2026 | $22.20 | $22.74 | $22.20 | $22.71 | +1.88% | 9.78M |
| Jul 27, 2026 | $21.75 | $22.43 | $21.74 | $22.29 | +6.24% | 7.50M |
| Jul 24, 2026 | $20.79 | $21.15 | $20.79 | $20.98 | +1.40% | 3.87M |
| Jul 23, 2026 | $20.72 | $20.85 | $20.58 | $20.69 | -1.10% | 3.97M |
| Jul 22, 2026 | $21.15 | $21.16 | $20.92 | $20.92 | -0.48% | 2.72M |
| Jul 21, 2026 | $21.23 | $21.24 | $21.02 | $21.02 | -0.61% | 3.36M |
| Jul 20, 2026 | $21.33 | $21.46 | $21.13 | $21.15 | +0.14% | 5.24M |
| Jul 17, 2026 | $21.21 | $21.32 | $21.11 | $21.12 | -1.26% | 3.74M |
| Jul 16, 2026 | $21.00 | $21.40 | $21.00 | $21.39 | +3.28% | 4.57M |
| Jul 15, 2026 | $20.89 | $20.90 | $20.66 | $20.71 | -0.43% | 3.05M |
| Jul 14, 2026 | $20.85 | $21.01 | $20.80 | $20.80 | +0.58% | 4.23M |
| Jul 13, 2026 | $20.66 | $20.86 | $20.66 | $20.68 | -0.82% | 4.66M |
| Jul 10, 2026 | $20.77 | $20.93 | $20.65 | $20.85 | -0.38% | 4.63M |
| Jul 9, 2026 | $20.90 | $21.00 | $20.81 | $20.93 | -1.04% | 3.86M |
| Jul 8, 2026 | $21.24 | $21.35 | $21.05 | $21.15 | -1.17% | 4.96M |
| Jul 7, 2026 | $21.58 | $21.65 | $21.36 | $21.40 | +1.13% | 4.64M |
| Jul 6, 2026 | $21.10 | $21.19 | $20.94 | $21.16 | +1.78% | 5.02M |
| Jul 2, 2026 | $20.64 | $20.80 | $20.56 | $20.79 | +2.87% | 5.59M |
| Jul 1, 2026 | $19.97 | $20.26 | $19.94 | $20.21 | +0.75% | 4.73M |
| Jun 30, 2026 | $20.16 | $20.20 | $20.03 | $20.06 | -1.81% | 5.63M |
| Jun 29, 2026 | $20.29 | $20.44 | $20.22 | $20.43 | +3.65% | 5.55M |
| Jun 26, 2026 | $19.68 | $19.89 | $19.67 | $19.71 | +2.02% | 5.31M |
| Jun 25, 2026 | $19.77 | $19.79 | $19.32 | $19.32 | -3.45% | 6.71M |
| Jun 24, 2026 | $20.11 | $20.27 | $19.96 | $20.01 | +1.88% | 5.42M |
| Jun 23, 2026 | $19.48 | $19.68 | $19.39 | $19.64 | +0.67% | 5.88M |
| Jun 22, 2026 | $19.83 | $19.94 | $19.47 | $19.51 | -4.03% | 9.42M |
| Jun 18, 2026 | $20.16 | $20.36 | $20.10 | $20.33 | +0.44% | 5.52M |
| Jun 17, 2026 | $20.40 | $20.70 | $20.22 | $20.24 | — | 4.98M |
