Sony Group Corporation (SONY)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 92.83 | -0.37 | -0.40 | 92.55 | 93.23 | 92.53 | 1575563 |
| 1721342400 | 93.2 | -2.76 | -2.88 | 94.27 | 94.75 | 92.9923 | 662546 |
| 1721256000 | 95.96 | -0.17 | -0.18 | 95.2 | 96.305 | 95.2 | 580100 |
| 1721169600 | 96.13 | 0.5 | 0.52 | 95.5 | 96.26 | 95.31 | 650873 |
| 1721083200 | 95.63 | -0.44 | -0.46 | 95.99 | 96.235 | 95.48 | 492776 |
| 1720824000 | 96.07 | 0.44 | 0.46 | 95.22 | 96.47 | 95 | 553438 |
| 1720737600 | 95.63 | 2.9 | 3.13 | 95.35 | 96.1932 | 95.3202 | 1180031 |
| 1720651200 | 92.73 | 2.29 | 2.53 | 91.85 | 92.92 | 91.71 | 1459921 |
| 1720564800 | 90.44 | 3.84 | 4.43 | 90.1 | 90.54 | 89.71 | 1150297 |
| 1720478400 | 86.6 | -0.22 | -0.25 | 86.65 | 87.18 | 86.4 | 434183 |
| 1720219200 | 86.82 | 1.17 | 1.37 | 86.07 | 86.8945 | 86.07 | 608867 |
| 1720040640 | 85.65 | -1.01 | -1.17 | 85.02 | 85.9 | 85.02 | 531439 |
| 1719960000 | 86.66 | 1.35 | 1.58 | 85.91 | 86.67 | 85.62 | 817392 |
| 1719873600 | 85.31 | 0.36 | 0.42 | 85.12 | 85.72 | 85.06 | 561190 |
| 1719614400 | 84.95 | 0.67 | 0.79 | 84.43 | 85.27 | 84.43 | 717712 |
| 1719528000 | 84.28 | 1.42 | 1.71 | 83.83 | 84.65 | 83.83 | 802460 |
| 1719441600 | 82.86 | 0.78 | 0.95 | 82.56 | 82.96 | 82.215 | 855681 |
| 1719355200 | 82.08 | 0.96 | 1.18 | 82.24 | 82.24 | 81.39 | 1119016 |
| 1719268800 | 81.12 | 0.59 | 0.73 | 80.77 | 81.49 | 80.62 | 539791 |
| 1719009600 | 80.53 | -0.3 | -0.37 | 80.66 | 80.95 | 80.2 | 2521299 |
| 1718923200 | 80.83 | 1.2 | 1.51 | 80.46 | 81.135 | 80.46 | 815204 |
| 1718750400 | 79.63 | -1.49 | -1.84 | 80.8 | 80.8 | 79.3 | 2242434 |
| 1718664000 | 81.12 | -1.1 | -1.34 | 80.95 | 81.34 | 80.57 | 702706 |
| 1718404800 | 82.22 | -1.88 | -2.24 | 82.47 | 82.65 | 81.88 | 667117 |
| 1718318400 | 84.1 | 0.14 | 0.17 | 84.3 | 84.45 | 83.75 | 463943 |
| 1718232000 | 83.96 | -1.04 | -1.22 | 84.92 | 85.24 | 83.85 | 748840 |
| 1718145600 | 85 | -0.64 | -0.75 | 84.82 | 85.09 | 84.23 | 779560 |
| 1718059200 | 85.64 | 0.19 | 0.22 | 85 | 85.82 | 84.83 | 485163 |
| 1717800000 | 85.45 | -1.78 | -2.04 | 86 | 86 | 85.39 | 430876 |
| 1717713600 | 87.23 | 0.59 | 0.68 | 86.65 | 87.49 | 86.65 | 635467 |
| 1717627200 | 86.64 | 0.61 | 0.71 | 86.39 | 86.71 | 85.87 | 620178 |
| 1717540800 | 86.03 | 2.43 | 2.91 | 85.3 | 86.11 | 84.94 | 1131082 |
| 1717454400 | 83.6 | 1.26 | 1.53 | 83.13 | 83.9 | 83 | 816863 |
| 1717195200 | 82.34 | 1.55 | 1.92 | 81.75 | 82.375 | 81.47 | 968284 |
| 1717108800 | 80.79 | 2.34 | 2.98 | 80.48 | 81.26 | 80.15 | 1018934 |
| 1717022400 | 78.45 | -1.42 | -1.78 | 79.09 | 79.3693 | 78.34 | 758498 |
| 1716936000 | 79.87 | -0.42 | -0.52 | 80.74 | 80.75 | 79.77 | 351887 |
| 1716590400 | 80.29 | -0.51 | -0.63 | 80.18 | 80.78 | 80.15 | 740080 |
| 1716504000 | 80.8 | -0.46 | -0.57 | 81.92 | 81.92 | 80.71 | 611747 |
| 1716417600 | 81.26 | -0.74 | -0.90 | 82.1 | 82.1 | 81.18 | 596798 |
| 1716331200 | 82 | -1.59 | -1.90 | 82.68 | 82.81 | 81.97 | 888534 |
| 1716244800 | 83.59 | -0.16 | -0.19 | 83.75 | 84 | 83.5 | 779463 |
| 1715985600 | 83.75 | 0.36 | 0.43 | 83.86 | 84.26 | 83.5 | 768559 |
| 1715899200 | 83.39 | -0.09 | -0.11 | 83.9 | 84.39 | 83.31 | 1035541 |
| 1715812800 | 83.48 | 2.25 | 2.77 | 82.7 | 83.52 | 82.61 | 2010503 |
| 1715726400 | 81.23 | 5.08 | 6.67 | 79.1 | 81.85 | 79 | 3437154 |
| 1715640000 | 76.15 | 0.78 | 1.03 | 76.55 | 76.89 | 75.97 | 1512831 |
| 1715380800 | 75.37 | -2.1 | -2.71 | 75.88 | 75.93 | 75.11 | 2111779 |
| 1715294400 | 77.47 | -0.88 | -1.12 | 76.9 | 77.5 | 76.63 | 1656897 |
| 1715208000 | 78.35 | -3.3 | -4.04 | 78.48 | 78.85 | 77.66 | 1715596 |
| 1715121600 | 81.65 | -3.19 | -3.76 | 82.24 | 82.325 | 81.59 | 946006 |
| 1715035200 | 84.84 | 0.3 | 0.35 | 85.38 | 85.38 | 84.5 | 744224 |
| 1714776000 | 84.54 | 0.46 | 0.55 | 85.84 | 85.84 | 84.2 | 631231 |
| 1714689600 | 84.08 | 1.19 | 1.44 | 84.04 | 84.63 | 83.44 | 657140 |
| 1714603200 | 82.89 | 0.32 | 0.39 | 82.81 | 83.86 | 82.53 | 393898 |
| 1714516800 | 82.57 | -0.42 | -0.51 | 82.89 | 83.1399 | 82.49 | 464326 |
| 1714430400 | 82.99 | 0.66 | 0.80 | 82.77 | 83.13 | 82.49 | 708531 |
| 1714171200 | 82.33 | -0.11 | -0.13 | 81.79 | 82.43 | 81.71 | 440623 |
| 1714084800 | 82.44 | -0.27 | -0.33 | 81.345 | 82.485 | 81.14 | 506904 |
| 1713998400 | 82.71 | 0.9 | 1.10 | 82.54 | 83.105 | 82.22 | 644727 |
| 1713912000 | 81.81 | 0.25 | 0.31 | 81.15 | 81.9 | 81.03 | 807289 |
| 1713825600 | 81.56 | 0.26 | 0.32 | 81.24 | 81.73 | 80.89 | 611178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
