Skip to main content

Sony Group Corporation American Depositary Shares (NY:SONY)

27.52 -0.48 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 27.59 27.61 27.43 27.52 3,038,042 -0.48(-1.71%)
Aug 28, 2025 28.07 28.15 27.97 28.00 4,571,775 +0.16(+0.57%)
Aug 27, 2025 27.60 27.86 27.54 27.84 3,641,107 -0.04(-0.14%)
Aug 26, 2025 27.79 27.94 27.72 27.88 2,820,855 -0.24(-0.85%)
Aug 25, 2025 28.25 28.35 28.12 28.12 3,233,413 -0.49(-1.71%)
Aug 22, 2025 28.32 28.69 28.28 28.61 4,489,821 +0.98(+3.55%)
Aug 21, 2025 27.68 27.81 27.55 27.63 2,929,825 -0.49(-1.74%)
Aug 20, 2025 28.06 28.15 27.89 28.12 2,823,043 -0.12(-0.42%)
Aug 19, 2025 28.29 28.43 28.22 28.24 2,849,662 -0.11(-0.39%)
Aug 18, 2025 28.29 28.41 28.22 28.35 3,242,565 -0.39(-1.36%)
Aug 15, 2025 28.99 29.16 28.66 28.74 5,183,720 +1.00(+3.60%)
Aug 14, 2025 27.70 27.80 27.56 27.74 2,316,905 -0.24(-0.86%)
Aug 13, 2025 27.76 28.04 27.71 27.98 3,796,610 +0.79(+2.91%)
Aug 12, 2025 27.15 27.27 27.02 27.19 4,992,748 -0.09(-0.33%)
Aug 11, 2025 27.15 27.36 27.14 27.28 3,650,475 +0.13(+0.48%)
Aug 08, 2025 26.90 27.29 26.90 27.15 4,947,036 +1.12(+4.30%)
Aug 07, 2025 26.09 26.71 25.85 26.03 6,710,445 +1.11(+4.45%)
Aug 06, 2025 25.03 25.05 24.82 24.92 5,567,970 +0.39(+1.59%)
Aug 05, 2025 24.59 24.67 24.38 24.53 3,702,701 -0.23(-0.93%)
Aug 04, 2025 24.52 24.77 24.52 24.76 2,361,897 +0.39(+1.60%)
Aug 01, 2025 24.32 24.42 24.18 24.37 4,951,313 +0.05(+0.21%)
Jul 31, 2025 24.58 24.58 24.21 24.32 3,787,637 +0.12(+0.50%)
Jul 30, 2025 24.37 24.39 24.11 24.20 2,794,171 +0.05(+0.21%)
Jul 29, 2025 24.34 24.42 24.11 24.15 3,295,822 -0.21(-0.86%)
Jul 28, 2025 24.42 24.49 24.29 24.36 2,295,007 -0.52(-2.09%)
Jul 25, 2025 25.01 25.04 24.79 24.88 3,727,407 -0.50(-1.97%)
Jul 24, 2025 25.69 25.69 25.35 25.38 5,827,293 +0.12(+0.48%)
Jul 23, 2025 25.15 25.60 25.14 25.26 5,843,417 +1.17(+4.86%)
Jul 22, 2025 24.11 24.16 24.04 24.09 2,883,496 +0.02(+0.08%)
Jul 21, 2025 24.00 24.24 23.99 24.07 2,750,563 +0.15(+0.63%)
Jul 18, 2025 24.10 24.14 23.89 23.92 3,080,666 -0.49(-2.01%)
Jul 17, 2025 24.30 24.44 24.23 24.41 5,557,041 +0.43(+1.79%)
Jul 16, 2025 23.83 23.98 23.77 23.98 7,643,465 -0.10(-0.42%)
Jul 15, 2025 24.21 24.24 24.04 24.08 5,234,524 -0.32(-1.31%)
Jul 14, 2025 24.35 24.44 24.27 24.40 3,246,523 -0.03(-0.12%)
Jul 11, 2025 24.49 24.49 24.32 24.43 4,546,692 -0.22(-0.89%)
Jul 10, 2025 24.75 24.77 24.56 24.65 6,565,948 -0.52(-2.07%)
Jul 09, 2025 25.13 25.19 25.01 25.17 3,866,666 -0.08(-0.32%)
Jul 08, 2025 25.28 25.31 25.13 25.25 3,696,298 -0.05(-0.20%)
Jul 07, 2025 25.41 25.54 25.15 25.30 4,072,304 -0.28(-1.09%)
Jul 03, 2025 25.44 25.65 25.36 25.58 2,282,828 -0.13(-0.51%)
Jul 02, 2025 25.48 25.73 25.47 25.71 4,829,315 +0.24(+0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.