Skip to main content
SONY logo

Sony Group Corporation

SONYNYSETechnologyConsumer Electronics

$26.08Today:- (-)1Y −8.74%

As of Oct 23, 2026 close

Market cap
$154.32B
P/E (TTM)
-
Forward P/E
-
Dividend yield
0.21%
52-week range
$19.32$30.34
Volume (live)
-
Avg. volume (3M)
3.72M

Sony Group (SONY) Historical Stock Prices

Analyze Sony Group (SONY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sony Group (SONY) Interactive Price Chart

Interactive historical price chart showing Sony Group stock price movements and trends across multiple time periods.

Loading chart...

SONY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SONY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202626.0026.1625.9526.0826.083.92M
Oct 22, 202625.7926.3125.7526.2026.205.70M
Oct 21, 202625.3025.3424.9525.1025.104.08M
Oct 20, 202624.9025.2124.9025.2125.213.47M
Oct 19, 202624.8224.9224.7524.7724.773.11M
Oct 16, 202625.0425.1824.7724.8824.884.20M
Oct 15, 202624.6424.9824.4824.6924.693.78M
Oct 14, 202624.3924.4824.1624.3624.364.05M
Oct 13, 202624.1124.5324.1124.3324.335.76M
Oct 12, 202624.1224.4524.0824.2624.262.90M
Oct 9, 202623.9724.3023.9724.1224.123.19M
Oct 8, 202623.4124.0923.3523.9523.955.36M
Oct 7, 202623.4323.5223.2723.5223.523.99M
Oct 6, 202623.7723.9523.7223.8523.853.64M
Oct 5, 202623.5023.6223.3923.5423.544.76M
Oct 2, 202623.9223.9223.5623.8223.824.17M
Oct 1, 202623.7723.8523.2823.4923.494.95M
Sep 30, 202623.9723.9723.5323.5323.533.76M
Sep 29, 202623.6223.6223.3223.3723.373.59M
Sep 28, 202623.3223.4923.1623.3323.332.62M
Sep 25, 202623.4623.5523.3823.5523.552.30M
Sep 24, 202623.0723.1422.8622.9922.993.68M
Sep 23, 202623.4123.4123.1823.2023.202.21M
Sep 22, 202623.6923.7223.3723.4223.422.65M
Sep 21, 202623.6423.6523.4223.5923.592.51M
Sep 18, 202623.3623.5223.2023.4623.463.33M
Sep 17, 202624.1624.2823.7823.8323.834.07M
Sep 16, 202624.0024.0523.6623.7323.733.01M
Sep 15, 202624.0524.0523.7223.9223.923.50M
Sep 14, 202624.4324.6724.4124.4724.473.42M
Sep 11, 202623.7423.9123.6923.9023.902.44M
Sep 10, 202623.4423.7123.4423.5223.523.33M
Sep 9, 202623.6023.6123.3823.4423.443.95M
Sep 8, 202623.7823.7823.3823.5323.536.01M
Sep 4, 202624.7124.8024.5524.5624.563.00M
Sep 3, 202624.8925.0224.8424.9624.966.80M
Sep 2, 202624.4624.7624.4124.6524.653.12M
Sep 1, 202624.9525.0824.8024.8124.814.67M
Aug 31, 202624.9825.2724.5524.5624.565.22M
Aug 28, 202624.6725.0224.6524.8524.854.81M
Aug 27, 202624.2124.3023.8624.0724.074.16M
Aug 26, 202624.2624.3324.0524.1224.123.32M
Aug 25, 202623.9724.1123.8124.0524.053.08M
Aug 24, 202624.1524.3224.1024.2624.263.20M
Aug 21, 202623.7624.0823.7423.9223.923.72M
Aug 20, 202623.6123.6823.5023.5823.583.69M
Aug 19, 202623.4823.8623.4323.4923.493.85M
Aug 18, 202623.3923.4823.3023.4323.433.75M
Aug 17, 202623.8223.8223.5723.7023.704.18M
Aug 14, 202624.4324.6724.2024.2924.295.82M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.