Sony Group Corp (SONY) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 23.51 | 23.60 | 23.32 | 23.46 | +1.56% | 4,414,587 |
| 2026-08-06 | 22.88 | 23.11 | 22.82 | 23.10 | +2.94% | 5,511,767 |
| 2026-08-05 | 22.55 | 22.74 | 22.40 | 22.44 | +0.40% | 4,230,290 |
| 2026-08-04 | 22.37 | 22.50 | 22.22 | 22.35 | -1.24% | 7,056,874 |
| 2026-08-03 | 22.70 | 22.97 | 22.56 | 22.63 | -2.71% | 5,736,686 |
| 2026-07-31 | 23.89 | 23.98 | 22.64 | 23.26 | +2.15% | 9,674,331 |
| 2026-07-30 | 23.31 | 23.41 | 22.73 | 22.77 | -2.15% | 7,715,318 |
| 2026-07-29 | 23.10 | 23.55 | 22.93 | 23.27 | +2.47% | 9,040,584 |
| 2026-07-28 | 22.20 | 22.74 | 22.20 | 22.71 | +1.88% | 9,779,306 |
| 2026-07-27 | 21.75 | 22.43 | 21.74 | 22.29 | +6.24% | 7,497,826 |
| 2026-07-24 | 20.79 | 21.15 | 20.79 | 20.98 | +1.40% | 3,872,817 |
| 2026-07-23 | 20.72 | 20.85 | 20.58 | 20.69 | -1.10% | 3,972,558 |
| 2026-07-22 | 21.15 | 21.16 | 20.92 | 20.92 | -0.48% | 2,718,407 |
| 2026-07-21 | 21.23 | 21.24 | 21.02 | 21.02 | -0.61% | 3,362,970 |
| 2026-07-20 | 21.33 | 21.46 | 21.13 | 21.15 | +0.14% | 5,237,820 |
| 2026-07-17 | 21.21 | 21.32 | 21.11 | 21.12 | -1.26% | 3,739,926 |
| 2026-07-16 | 21.00 | 21.39 | 21.00 | 21.39 | +3.28% | 4,574,681 |
| 2026-07-15 | 20.89 | 20.90 | 20.66 | 20.71 | -0.43% | 3,046,943 |
| 2026-07-14 | 20.85 | 21.00 | 20.80 | 20.80 | +0.58% | 4,229,228 |
| 2026-07-13 | 20.66 | 20.86 | 20.66 | 20.68 | -0.82% | 4,657,021 |
| 2026-07-10 | 20.77 | 20.93 | 20.65 | 20.85 | -0.38% | 4,625,668 |
| 2026-07-09 | 20.90 | 21.00 | 20.81 | 20.93 | -1.04% | 3,858,923 |
| 2026-07-08 | 21.24 | 21.35 | 21.05 | 21.15 | -1.17% | 4,961,399 |
| 2026-07-07 | 21.58 | 21.65 | 21.36 | 21.40 | +1.13% | 4,636,978 |
| 2026-07-06 | 21.10 | 21.19 | 20.94 | 21.16 | +1.78% | 5,015,981 |
| 2026-07-02 | 20.64 | 20.80 | 20.56 | 20.79 | +2.87% | 5,589,037 |
| 2026-07-01 | 19.97 | 20.26 | 19.94 | 20.21 | +0.75% | 4,725,224 |
| 2026-06-30 | 20.16 | 20.20 | 20.02 | 20.06 | -1.81% | 5,627,999 |
| 2026-06-29 | 20.29 | 20.44 | 20.22 | 20.43 | +3.65% | 5,546,243 |
| 2026-06-26 | 19.68 | 19.89 | 19.66 | 19.71 | +2.02% | 5,312,334 |
| 2026-06-25 | 19.77 | 19.79 | 19.32 | 19.32 | -3.45% | 6,705,772 |
| 2026-06-24 | 20.11 | 20.27 | 19.96 | 20.01 | +1.88% | 5,416,812 |
| 2026-06-23 | 19.48 | 19.68 | 19.39 | 19.64 | +0.67% | 5,879,957 |
| 2026-06-22 | 19.83 | 19.94 | 19.47 | 19.51 | -4.03% | 9,419,381 |
| 2026-06-18 | 20.16 | 20.36 | 20.10 | 20.33 | +0.44% | 5,524,897 |
| 2026-06-17 | 20.40 | 20.70 | 20.22 | 20.24 | -0.69% | 4,980,419 |
| 2026-06-16 | 20.30 | 20.40 | 20.25 | 20.38 | -0.10% | 3,632,884 |
| 2026-06-15 | 20.57 | 20.65 | 20.33 | 20.40 | -0.63% | 6,027,976 |
| 2026-06-12 | 20.85 | 20.90 | 20.46 | 20.53 | -2.93% | 6,500,576 |
| 2026-06-11 | 20.82 | 21.27 | 20.79 | 21.15 | +1.88% | 6,822,749 |
| 2026-06-10 | 21.19 | 21.19 | 20.73 | 20.76 | -2.58% | 6,537,130 |
| 2026-06-09 | 21.58 | 21.62 | 21.21 | 21.31 | -3.79% | 6,558,448 |
| 2026-06-08 | 22.08 | 22.24 | 22.07 | 22.15 | +1.19% | 4,416,184 |
| 2026-06-05 | 22.19 | 22.27 | 21.86 | 21.89 | -1.53% | 4,884,401 |
| 2026-06-04 | 22.02 | 22.32 | 22.00 | 22.23 | +0.14% | 5,476,420 |
| 2026-06-03 | 22.51 | 22.53 | 22.14 | 22.20 | -2.59% | 4,252,880 |
| 2026-06-02 | 22.81 | 23.00 | 22.73 | 22.79 | +0.97% | 5,720,619 |
| 2026-06-01 | 22.13 | 22.64 | 22.08 | 22.57 | +4.64% | 8,600,334 |
| 2026-05-29 | 21.63 | 21.72 | 21.52 | 21.57 | -0.69% | 6,152,852 |
| 2026-05-28 | 21.61 | 21.91 | 21.56 | 21.72 | -0.64% | 6,537,802 |
| 2026-05-27 | 22.00 | 22.07 | 21.82 | 21.86 | -1.35% | 5,338,889 |
| 2026-05-26 | 22.27 | 22.42 | 22.14 | 22.16 | +0.09% | 6,810,729 |
| 2026-05-22 | 22.16 | 22.50 | 22.02 | 22.14 | -1.86% | 10,353,202 |
| 2026-05-21 | 22.14 | 22.59 | 22.10 | 22.56 | -1.14% | 6,681,832 |
| 2026-05-20 | 22.78 | 22.83 | 22.47 | 22.82 | +0.26% | 4,497,586 |
| 2026-05-19 | 23.18 | 23.28 | 22.74 | 22.76 | +0.22% | 8,027,659 |
| 2026-05-18 | 22.72 | 22.86 | 22.55 | 22.71 | +1.79% | 6,994,663 |
| 2026-05-15 | 22.51 | 22.67 | 22.29 | 22.31 | +0.86% | 8,111,298 |
| 2026-05-14 | 22.14 | 22.21 | 22.00 | 22.12 | -2.94% | 8,154,086 |
| 2026-05-13 | 22.95 | 22.98 | 22.63 | 22.79 | +2.84% | 12,793,633 |
| 2026-05-12 | 21.88 | 22.29 | 21.82 | 22.16 | +4.09% | 12,735,389 |
| 2026-05-11 | 21.51 | 21.63 | 21.18 | 21.29 | +5.66% | 16,234,300 |
| 2026-05-08 | 20.27 | 20.86 | 20.06 | 20.15 | +1.31% | 13,256,713 |
| 2026-05-07 | 20.25 | 20.25 | 19.83 | 19.89 | -4.05% | 8,648,970 |
| 2026-05-06 | 20.54 | 20.82 | 20.36 | 20.73 | +3.03% | 10,934,616 |
| 2026-05-05 | 19.78 | 20.28 | 19.66 | 20.12 | +2.44% | 10,166,379 |
| 2026-05-04 | 19.89 | 19.98 | 19.63 | 19.64 | -0.71% | 5,104,710 |
| 2026-05-01 | 19.91 | 20.04 | 19.78 | 19.78 | -1.54% | 5,054,999 |
| 2026-04-30 | 19.73 | 20.18 | 19.63 | 20.09 | +1.57% | 7,334,813 |
| 2026-04-29 | 19.96 | 20.02 | 19.73 | 19.78 | -0.95% | 9,342,261 |
| 2026-04-28 | 20.21 | 20.23 | 19.87 | 19.97 | -0.84% | 5,385,479 |
| 2026-04-27 | 20.11 | 20.34 | 20.03 | 20.14 | -0.69% | 5,981,254 |
| 2026-04-24 | 20.30 | 20.31 | 20.00 | 20.28 | -1.02% | 7,408,805 |
| 2026-04-23 | 20.62 | 20.70 | 20.30 | 20.49 | -1.68% | 4,902,513 |
| 2026-04-22 | 20.97 | 21.09 | 20.77 | 20.84 | +0.29% | 3,733,117 |
| 2026-04-21 | 21.15 | 21.15 | 20.77 | 20.78 | -3.08% | 4,282,378 |
| 2026-04-20 | 21.50 | 21.53 | 21.35 | 21.44 | -1.20% | 3,495,315 |
| 2026-04-17 | 21.82 | 22.05 | 21.70 | 21.70 | +1.12% | 3,832,274 |
| 2026-04-16 | 21.34 | 21.52 | 21.31 | 21.46 | +1.04% | 3,940,358 |
| 2026-04-15 | 21.01 | 21.30 | 21.01 | 21.24 | +1.38% | 3,747,328 |
| 2026-04-14 | 20.75 | 21.01 | 20.73 | 20.95 | -0.48% | 4,382,872 |
| 2026-04-13 | 20.48 | 21.06 | 20.48 | 21.05 | +0.00% | 6,746,173 |
| 2026-04-10 | 21.00 | 21.09 | 20.94 | 21.05 | -1.73% | 2,924,697 |
| 2026-04-09 | 21.22 | 21.49 | 21.10 | 21.42 | +0.19% | 3,004,247 |
| 2026-04-08 | 21.68 | 21.72 | 21.31 | 21.38 | +2.39% | 5,400,257 |
| 2026-04-07 | 20.82 | 20.90 | 20.63 | 20.88 | +0.48% | 4,280,740 |
| 2026-04-06 | 20.65 | 20.83 | 20.64 | 20.78 | -1.70% | 3,280,134 |
| 2026-04-02 | 20.69 | 21.21 | 20.63 | 21.14 | +0.09% | 4,236,524 |
| 2026-04-01 | 21.25 | 21.43 | 21.11 | 21.12 | +2.03% | 5,609,753 |
| 2026-03-31 | 20.38 | 20.73 | 20.30 | 20.70 | +3.92% | 5,687,690 |
| 2026-03-30 | 19.98 | 20.30 | 19.82 | 19.92 | +0.05% | 5,372,104 |
| 2026-03-27 | 19.86 | 20.11 | 19.74 | 19.91 | -0.60% | 5,674,265 |
| 2026-03-26 | 20.19 | 20.33 | 19.98 | 20.03 | -2.48% | 3,435,988 |
| 2026-03-25 | 20.59 | 20.79 | 20.44 | 20.54 | -0.15% | 4,065,649 |
| 2026-03-24 | 20.41 | 20.72 | 20.38 | 20.57 | -0.53% | 3,709,561 |
| 2026-03-23 | 20.66 | 20.85 | 20.57 | 20.68 | +2.27% | 4,935,518 |
| 2026-03-20 | 20.66 | 20.70 | 20.13 | 20.22 | -1.94% | 4,934,688 |
| 2026-03-19 | 20.30 | 20.71 | 20.26 | 20.62 | +1.18% | 4,789,589 |
| 2026-03-18 | 20.46 | 20.70 | 20.32 | 20.38 | -2.58% | 5,195,055 |
| 2026-03-17 | 21.20 | 21.32 | 20.89 | 20.92 | -3.37% | 5,743,261 |
| 2026-03-16 | 21.48 | 21.73 | 21.40 | 21.65 | +0.74% | 4,147,059 |
| 2026-03-13 | 21.67 | 21.77 | 21.45 | 21.49 | +0.14% | 4,178,148 |
| 2026-03-12 | 21.69 | 21.73 | 21.44 | 21.46 | -0.14% | 5,821,105 |
| 2026-03-11 | 21.64 | 21.66 | 21.39 | 21.49 | -0.88% | 4,802,066 |
| 2026-03-10 | 21.69 | 21.98 | 21.56 | 21.68 | +0.28% | 6,905,983 |
| 2026-03-09 | 21.11 | 21.68 | 21.00 | 21.62 | +0.65% | 6,449,937 |
| 2026-03-06 | 21.40 | 21.63 | 21.34 | 21.48 | +0.51% | 3,956,052 |
| 2026-03-05 | 21.56 | 21.64 | 21.20 | 21.37 | -2.82% | 7,900,538 |
| 2026-03-04 | 22.05 | 22.24 | 21.84 | 21.99 | +1.90% | 6,244,848 |
| 2026-03-03 | 20.97 | 21.64 | 20.87 | 21.58 | -4.89% | 12,244,739 |
| 2026-03-02 | 22.43 | 22.79 | 22.30 | 22.69 | -1.60% | 7,155,193 |
| 2026-02-27 | 23.04 | 23.15 | 22.84 | 23.06 | +2.08% | 6,082,383 |
| 2026-02-26 | 22.13 | 22.65 | 22.12 | 22.59 | +5.51% | 7,239,341 |
| 2026-02-25 | 21.25 | 21.46 | 21.25 | 21.41 | -0.88% | 5,031,826 |
| 2026-02-24 | 21.33 | 21.62 | 21.23 | 21.60 | -0.32% | 5,321,017 |
| 2026-02-23 | 21.80 | 21.95 | 21.58 | 21.67 | -1.19% | 4,776,011 |
| 2026-02-20 | 21.59 | 21.94 | 21.52 | 21.93 | -1.44% | 5,430,477 |
| 2026-02-19 | 22.13 | 22.29 | 22.06 | 22.25 | -1.11% | 4,366,356 |
| 2026-02-18 | 22.59 | 22.68 | 22.49 | 22.50 | -1.40% | 4,946,036 |
| 2026-02-17 | 22.71 | 22.89 | 22.59 | 22.82 | -1.60% | 4,929,006 |
| 2026-02-13 | 23.35 | 23.38 | 23.11 | 23.19 | +1.40% | 6,888,141 |
| 2026-02-12 | 23.36 | 23.47 | 22.64 | 22.87 | -0.35% | 7,982,567 |
| 2026-02-11 | 23.06 | 23.15 | 22.68 | 22.95 | +0.53% | 5,118,108 |
| 2026-02-10 | 23.03 | 23.21 | 22.80 | 22.83 | +2.24% | 6,384,559 |
| 2026-02-09 | 22.13 | 22.34 | 21.99 | 22.33 | +0.31% | 5,848,813 |
| 2026-02-06 | 22.84 | 22.84 | 21.92 | 22.26 | +4.80% | 14,121,266 |
| 2026-02-05 | 21.47 | 21.59 | 21.18 | 21.24 | -3.06% | 9,906,441 |
| 2026-02-04 | 21.61 | 22.13 | 21.52 | 21.91 | -0.09% | 12,618,479 |
| 2026-02-03 | 22.36 | 22.37 | 21.84 | 21.93 | -0.86% | 7,780,312 |
| 2026-02-02 | 22.09 | 22.26 | 22.00 | 22.12 | +0.09% | 7,134,233 |
| 2026-01-30 | 22.41 | 22.43 | 21.80 | 22.10 | -0.85% | 10,641,387 |
| 2026-01-29 | 22.49 | 22.52 | 22.14 | 22.29 | +0.04% | 9,212,875 |
| 2026-01-28 | 22.28 | 22.40 | 22.13 | 22.28 | -1.42% | 7,569,337 |
| 2026-01-27 | 22.66 | 22.73 | 22.44 | 22.60 | -1.57% | 6,684,962 |
| 2026-01-26 | 23.08 | 23.13 | 22.93 | 22.96 | -0.56% | 5,546,098 |
| 2026-01-23 | 22.80 | 23.18 | 22.74 | 23.09 | +0.57% | 6,203,251 |
| 2026-01-22 | 23.04 | 23.09 | 22.85 | 22.96 | -3.04% | 9,550,057 |
| 2026-01-21 | 23.50 | 23.80 | 23.36 | 23.68 | -0.17% | 5,703,063 |
| 2026-01-20 | 23.55 | 23.96 | 23.55 | 23.72 | -1.37% | 9,451,880 |
| 2026-01-16 | 24.18 | 24.19 | 23.93 | 24.05 | -0.29% | 5,238,645 |
| 2026-01-15 | 24.61 | 24.64 | 24.07 | 24.12 | +0.12% | 9,476,570 |
| 2026-01-14 | 24.25 | 24.25 | 24.02 | 24.09 | -1.31% | 3,814,307 |
| 2026-01-13 | 24.39 | 24.50 | 24.25 | 24.41 | -3.06% | 6,205,334 |
| 2026-01-12 | 25.14 | 25.32 | 25.09 | 25.18 | +0.56% | 3,639,545 |
| 2026-01-09 | 24.98 | 25.16 | 24.90 | 25.04 | -0.83% | 5,191,111 |
| 2026-01-08 | 25.10 | 25.29 | 25.05 | 25.25 | +0.52% | 3,785,926 |
| 2026-01-07 | 25.41 | 25.41 | 25.07 | 25.12 | -2.41% | 5,518,539 |
| 2026-01-06 | 26.07 | 26.07 | 25.59 | 25.74 | -0.35% | 5,968,329 |
| 2026-01-05 | 26.07 | 26.15 | 25.82 | 25.83 | -0.19% | 4,253,438 |
| 2026-01-02 | 25.93 | 25.99 | 25.67 | 25.88 | +1.09% | 3,030,625 |
| 2025-12-31 | 25.67 | 25.70 | 25.55 | 25.60 | -0.47% | 2,054,860 |
| 2025-12-30 | 25.79 | 25.87 | 25.70 | 25.72 | -0.19% | 2,438,086 |
| 2025-12-29 | 25.68 | 25.85 | 25.67 | 25.77 | -0.19% | 2,805,417 |
| 2025-12-26 | 25.77 | 25.86 | 25.73 | 25.82 | +0.47% | 2,248,652 |
| 2025-12-24 | 25.50 | 25.73 | 25.48 | 25.70 | -0.23% | 1,796,302 |
| 2025-12-23 | 25.90 | 26.00 | 25.69 | 25.76 | +2.10% | 5,609,294 |
| 2025-12-22 | 25.20 | 25.38 | 25.11 | 25.23 | -0.67% | 6,448,615 |
| 2025-12-19 | 25.62 | 25.67 | 25.37 | 25.40 | -1.97% | 5,702,844 |
| 2025-12-18 | 26.19 | 26.24 | 25.89 | 25.91 | -0.19% | 4,961,962 |
| 2025-12-17 | 26.20 | 26.23 | 25.91 | 25.96 | -1.85% | 5,770,848 |
| 2025-12-16 | 26.33 | 26.59 | 26.30 | 26.45 | -0.71% | 3,381,597 |
| 2025-12-15 | 26.86 | 26.86 | 26.61 | 26.64 | -0.49% | 3,347,251 |
| 2025-12-12 | 26.87 | 26.91 | 26.59 | 26.77 | +0.15% | 4,069,863 |
| 2025-12-11 | 26.75 | 26.93 | 26.66 | 26.73 | -1.29% | 5,588,092 |
| 2025-12-10 | 26.82 | 27.13 | 26.74 | 27.08 | -1.74% | 4,940,478 |
| 2025-12-09 | 27.75 | 27.82 | 27.54 | 27.56 | +0.04% | 2,901,208 |
| 2025-12-08 | 27.70 | 27.80 | 27.53 | 27.55 | -1.71% | 3,198,814 |
| 2025-12-05 | 28.07 | 28.17 | 27.96 | 28.03 | -0.92% | 3,012,750 |
| 2025-12-04 | 28.53 | 28.57 | 28.22 | 28.29 | -0.60% | 2,812,844 |
| 2025-12-03 | 28.15 | 28.47 | 28.02 | 28.46 | -0.39% | 3,461,266 |
| 2025-12-02 | 28.83 | 28.83 | 28.48 | 28.57 | -0.73% | 3,187,135 |
| 2025-12-01 | 28.66 | 28.86 | 28.53 | 28.78 | -1.94% | 5,589,757 |
| 2025-11-28 | 29.28 | 29.36 | 29.21 | 29.35 | +0.93% | 1,250,837 |
| 2025-11-26 | 29.11 | 29.24 | 29.06 | 29.08 | +1.68% | 2,933,829 |
| 2025-11-25 | 28.12 | 28.61 | 28.08 | 28.60 | -1.41% | 3,038,666 |
| 2025-11-24 | 28.62 | 29.05 | 28.57 | 29.01 | +1.68% | 2,859,921 |
| 2025-11-21 | 28.68 | 28.82 | 28.36 | 28.53 | +2.81% | 3,959,853 |
| 2025-11-20 | 28.54 | 28.68 | 27.75 | 27.75 | -2.80% | 5,021,691 |
| 2025-11-19 | 28.19 | 28.61 | 28.07 | 28.55 | -0.42% | 5,382,618 |
| 2025-11-18 | 28.58 | 28.82 | 28.42 | 28.67 | -1.44% | 3,136,991 |
| 2025-11-17 | 29.27 | 29.41 | 28.88 | 29.09 | -3.42% | 3,908,278 |
| 2025-11-14 | 29.97 | 30.33 | 29.85 | 30.12 | +2.31% | 5,121,588 |
| 2025-11-13 | 30.00 | 30.00 | 29.43 | 29.44 | -2.71% | 5,123,304 |
| 2025-11-12 | 30.12 | 30.34 | 29.98 | 30.26 | +3.77% | 5,464,646 |
| 2025-11-11 | 29.41 | 29.59 | 28.43 | 29.16 | +4.25% | 6,900,110 |
| 2025-11-10 | 27.94 | 28.05 | 27.80 | 27.97 | +0.94% | 3,324,960 |
| 2025-11-07 | 27.65 | 27.71 | 27.34 | 27.71 | -2.05% | 2,969,026 |
| 2025-11-06 | 28.25 | 28.41 | 28.07 | 28.29 | +0.75% | 2,600,881 |
| 2025-11-05 | 27.89 | 28.12 | 27.88 | 28.08 | +0.61% | 3,892,559 |
| 2025-11-04 | 27.72 | 27.96 | 27.69 | 27.91 | -0.14% | 3,182,806 |
| 2025-11-03 | 27.97 | 28.05 | 27.80 | 27.95 | +0.22% | 2,581,272 |
| 2025-10-31 | 28.15 | 28.23 | 27.80 | 27.89 | +0.50% | 3,021,899 |
| 2025-10-30 | 27.60 | 27.90 | 27.55 | 27.75 | -1.53% | 6,245,778 |
| 2025-10-29 | 28.46 | 28.47 | 28.06 | 28.18 | -2.79% | 3,628,588 |
| 2025-10-28 | 28.88 | 29.05 | 28.78 | 28.99 | +1.01% | 2,073,253 |
| 2025-10-27 | 28.83 | 28.88 | 28.68 | 28.70 | +0.17% | 1,878,189 |
| 2025-10-24 | 28.86 | 28.86 | 28.59 | 28.65 | -0.21% | 2,769,085 |
| 2025-10-23 | 28.80 | 28.88 | 28.59 | 28.71 | -0.14% | 4,064,060 |
| 2025-10-22 | 28.74 | 28.94 | 28.54 | 28.75 | -1.34% | 2,899,925 |
| 2025-10-21 | 29.00 | 29.22 | 28.97 | 29.14 | -0.17% | 2,665,160 |
| 2025-10-20 | 29.34 | 29.49 | 29.17 | 29.19 | +1.00% | 5,311,384 |
| 2025-10-17 | 28.64 | 29.05 | 28.62 | 28.90 | +1.40% | 4,124,642 |
| 2025-10-16 | 28.76 | 28.77 | 28.42 | 28.50 | -1.35% | 4,430,554 |
| 2025-10-15 | 28.97 | 29.07 | 28.61 | 28.89 | +0.21% | 2,482,740 |
| 2025-10-14 | 28.28 | 28.96 | 28.26 | 28.83 | -0.14% | 3,963,670 |
| 2025-10-13 | 28.59 | 28.97 | 28.56 | 28.87 | +2.19% | 3,402,885 |
| 2025-10-10 | 28.88 | 28.98 | 28.00 | 28.25 | -5.33% | 6,862,123 |
| 2025-10-09 | 30.25 | 30.29 | 29.69 | 29.84 | +0.30% | 5,144,678 |
| 2025-10-08 | 29.90 | 29.96 | 29.75 | 29.75 | +0.03% | 3,975,127 |
| 2025-10-07 | 29.82 | 30.00 | 29.69 | 29.74 | -1.20% | 10,172,317 |
| 2025-10-06 | 30.10 | 30.20 | 30.03 | 30.10 | +3.94% | 6,413,704 |
| 2025-10-03 | 28.68 | 29.00 | 28.67 | 28.96 | +3.13% | 4,296,681 |
| 2025-10-02 | 28.07 | 28.14 | 27.79 | 28.08 | -2.30% | 6,133,321 |
| 2025-10-01 | 28.79 | 29.01 | 28.73 | 28.74 | -0.17% | 2,947,264 |
| 2025-09-30 | 28.71 | 28.80 | 28.54 | 28.79 | -1.07% | 3,455,065 |
| 2025-09-29 | 29.04 | 29.13 | 28.97 | 29.10 | +1.01% | 3,049,339 |
| 2025-09-26 | 28.65 | 29.13 | 28.58 | 28.81 | -0.17% | 5,873,510 |
| 2025-09-25 | 28.75 | 28.93 | 28.50 | 28.86 | +1.67% | 4,792,312 |
| 2025-09-24 | 28.25 | 28.46 | 28.21 | 28.38 | -1.41% | 5,517,438 |
| 2025-09-23 | 28.92 | 28.92 | 28.74 | 28.79 | +0.10% | 3,734,516 |
| 2025-09-22 | 28.54 | 28.79 | 28.53 | 28.76 | +1.26% | 3,854,530 |
| 2025-09-19 | 28.52 | 28.52 | 28.33 | 28.40 | -2.36% | 4,238,955 |
| 2025-09-18 | 29.06 | 29.26 | 28.94 | 29.09 | +3.12% | 4,258,227 |
| 2025-09-17 | 28.07 | 28.36 | 27.95 | 28.21 | +1.18% | 3,240,529 |
| 2025-09-16 | 27.88 | 27.89 | 27.62 | 27.88 | -1.77% | 2,809,118 |
| 2025-09-15 | 28.42 | 28.48 | 28.26 | 28.38 | +0.45% | 2,900,585 |
| 2025-09-12 | 28.05 | 28.45 | 28.01 | 28.26 | +0.07% | 4,680,754 |
| 2025-09-11 | 27.83 | 28.29 | 27.83 | 28.24 | +1.88% | 4,384,121 |
| 2025-09-10 | 27.94 | 28.03 | 27.64 | 27.71 | -0.21% | 3,934,213 |
| 2025-09-09 | 27.81 | 27.85 | 27.65 | 27.77 | +0.14% | 3,214,315 |
| 2025-09-08 | 27.38 | 27.77 | 27.36 | 27.73 | +3.99% | 4,596,135 |
| 2025-09-05 | 26.88 | 26.93 | 26.56 | 26.67 | -0.97% | 2,620,614 |
| 2025-09-04 | 26.64 | 26.96 | 26.62 | 26.93 | +3.00% | 3,226,232 |
| 2025-09-03 | 26.08 | 26.21 | 26.02 | 26.15 | +0.30% | 3,295,949 |
| 2025-09-02 | 25.93 | 26.20 | 25.72 | 26.07 | -2.07% | 4,919,100 |
| 2025-08-29 | 26.69 | 26.71 | 26.54 | 26.62 | -1.71% | 3,038,041 |
| 2025-08-28 | 27.15 | 27.23 | 27.06 | 27.09 | +0.57% | 4,573,840 |
| 2025-08-27 | 26.70 | 26.95 | 26.64 | 26.93 | -0.14% | 3,643,123 |
| 2025-08-26 | 26.88 | 27.03 | 26.82 | 26.97 | -0.85% | 2,821,219 |
| 2025-08-25 | 27.33 | 27.42 | 27.20 | 27.20 | -1.71% | 3,237,503 |
| 2025-08-22 | 27.40 | 27.75 | 27.36 | 27.68 | +3.55% | 4,489,819 |
| 2025-08-21 | 26.78 | 26.90 | 26.65 | 26.73 | -1.74% | 2,930,222 |
| 2025-08-20 | 27.14 | 27.23 | 26.98 | 27.20 | -0.42% | 2,823,684 |
| 2025-08-19 | 27.37 | 27.50 | 27.30 | 27.32 | -0.39% | 2,849,740 |
| 2025-08-18 | 27.37 | 27.48 | 27.30 | 27.42 | -1.36% | 3,244,281 |
| 2025-08-15 | 28.04 | 28.21 | 27.73 | 27.80 | +3.61% | 5,183,717 |
| 2025-08-14 | 26.80 | 26.89 | 26.66 | 26.83 | -0.86% | 2,316,987 |
| 2025-08-13 | 26.85 | 27.12 | 26.81 | 27.07 | +2.91% | 3,798,116 |
| 2025-08-12 | 26.26 | 26.38 | 26.14 | 26.30 | -0.33% | 4,994,803 |
| 2025-08-11 | 26.26 | 26.46 | 26.25 | 26.39 | +0.48% | 3,651,433 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+12.93%). Worst month: Jun (-7.14%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Sony Group Corp's (SONY) latest close?
23.46 on 2026-08-07, from the Closelook data lake's daily price record.
What is SONY's 52-week high and low?
30.34 high and 19.32 low over the trailing 52 weeks, as of 2026-08-07.
What is Sony Group Corp's strongest and weakest month historically?
Historically, SONY's strongest calendar month has been Aug (average +12.93%) and its weakest Jun (average -7.14%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 458 daily bars in the Closelook data lake.