Sony Group Corporation 6758
TSE · Japan · Electronic Technology
¥3,787.00+28.00 (+0.74%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3,787.00 | +0.74% | ¥3,733.00 | ¥3,787.00 | ¥3,728.00 | 14.04M |
| 2026-09-30 | ¥3,759.00 | +0.72% | ¥3,701.00 | ¥3,795.00 | ¥3,662.00 | 17.82M |
| 2026-09-29 | ¥3,732.00 | +1.41% | ¥3,705.00 | ¥3,749.00 | ¥3,683.00 | 15.96M |
| 2026-09-28 | ¥3,680.00 | -0.81% | ¥3,665.00 | ¥3,729.00 | ¥3,665.00 | 16.02M |
| 2026-09-25 | ¥3,710.00 | +1.28% | ¥3,697.00 | ¥3,745.00 | ¥3,666.00 | 14.56M |
| 2026-09-24 | ¥3,663.00 | -0.92% | ¥3,657.00 | ¥3,714.00 | ¥3,643.00 | 16.51M |
| 2026-09-18 | ¥3,697.00 | -1.52% | ¥3,733.00 | ¥3,747.00 | ¥3,676.00 | 15.14M |
| 2026-09-17 | ¥3,754.00 | +0.94% | ¥3,721.00 | ¥3,766.00 | ¥3,707.00 | 10.12M |
| 2026-09-16 | ¥3,719.00 | -0.16% | ¥3,766.00 | ¥3,782.00 | ¥3,695.00 | 9.05M |
| 2026-09-15 | ¥3,725.00 | -1.66% | ¥3,830.00 | ¥3,834.00 | ¥3,719.00 | 11.47M |
| 2026-09-14 | ¥3,788.00 | +4.30% | ¥3,672.00 | ¥3,788.00 | ¥3,662.00 | 14.57M |
| 2026-09-11 | ¥3,632.00 | -0.22% | ¥3,582.00 | ¥3,647.00 | ¥3,582.00 | 14.47M |
| 2026-09-10 | ¥3,640.00 | +0.41% | ¥3,610.00 | ¥3,640.00 | ¥3,589.00 | 11.84M |
| 2026-09-09 | ¥3,625.00 | -0.79% | ¥3,618.00 | ¥3,663.00 | ¥3,590.00 | 16.41M |
| 2026-09-08 | ¥3,654.00 | -3.33% | ¥3,760.00 | ¥3,768.00 | ¥3,654.00 | 17.02M |
| 2026-09-07 | ¥3,780.00 | -2.70% | ¥3,835.00 | ¥3,856.00 | ¥3,759.00 | 14.53M |
| 2026-09-04 | ¥3,885.00 | -0.26% | ¥3,895.00 | ¥3,913.00 | ¥3,848.00 | 12.05M |
| 2026-09-03 | ¥3,895.00 | -0.64% | ¥3,920.00 | ¥3,954.00 | ¥3,890.00 | 13.17M |
| 2026-09-02 | ¥3,920.00 | -3.11% | ¥4,006.00 | ¥4,025.00 | ¥3,905.00 | 16.05M |
| 2026-09-01 | ¥4,046.00 | +0.75% | ¥3,990.00 | ¥4,070.00 | ¥3,961.00 | 14.34M |
| 2026-08-31 | ¥4,016.00 | +2.24% | ¥3,982.00 | ¥4,041.00 | ¥3,937.00 | 23.48M |
| 2026-08-28 | ¥3,928.00 | +1.50% | ¥3,882.00 | ¥3,968.00 | ¥3,875.00 | 19.54M |
| 2026-08-27 | ¥3,870.00 | -0.21% | ¥3,827.00 | ¥3,919.00 | ¥3,815.00 | 10.92M |
| 2026-08-26 | ¥3,878.00 | +1.20% | ¥3,818.00 | ¥3,907.00 | ¥3,814.00 | 10.71M |
| 2026-08-25 | ¥3,832.00 | -0.47% | ¥3,881.00 | ¥3,882.00 | ¥3,824.00 | 10.15M |
| 2026-08-24 | ¥3,850.00 | +1.72% | ¥3,837.00 | ¥3,880.00 | ¥3,814.00 | 10.62M |
| 2026-08-21 | ¥3,785.00 | +0.21% | ¥3,739.00 | ¥3,785.00 | ¥3,735.00 | 9.05M |
| 2026-08-20 | ¥3,777.00 | +2.39% | ¥3,742.00 | ¥3,813.00 | ¥3,733.00 | 11.93M |
| 2026-08-19 | ¥3,689.00 | -0.78% | ¥3,750.00 | ¥3,753.00 | ¥3,655.00 | 15.01M |
| 2026-08-18 | ¥3,718.00 | -1.64% | ¥3,711.00 | ¥3,758.00 | ¥3,703.00 | 12.31M |
| 2026-08-17 | ¥3,780.00 | -3.37% | ¥3,853.00 | ¥3,889.00 | ¥3,780.00 | 14.75M |
| 2026-08-14 | ¥3,912.00 | +5.73% | ¥3,750.00 | ¥3,912.00 | ¥3,727.00 | 23.87M |
| 2026-08-13 | ¥3,700.00 | -1.65% | ¥3,758.00 | ¥3,759.00 | ¥3,671.00 | 14.97M |
| 2026-08-12 | ¥3,762.00 | -0.05% | ¥3,790.00 | ¥3,809.00 | ¥3,726.00 | 16.35M |
| 2026-08-10 | ¥3,764.00 | +1.16% | ¥3,707.00 | ¥3,801.00 | ¥3,650.00 | 16.91M |
| 2026-08-07 | ¥3,721.00 | +2.62% | ¥3,666.00 | ¥3,758.00 | ¥3,645.00 | 16.36M |
| 2026-08-06 | ¥3,626.00 | +1.71% | ¥3,650.00 | ¥3,663.00 | ¥3,594.00 | 17.53M |
| 2026-08-05 | ¥3,565.00 | +0.73% | ¥3,522.00 | ¥3,642.00 | ¥3,515.00 | 16.77M |
| 2026-08-04 | ¥3,539.00 | -1.39% | ¥3,572.00 | ¥3,627.00 | ¥3,531.00 | 18.77M |
| 2026-08-03 | ¥3,589.00 | -5.23% | ¥3,598.00 | ¥3,683.00 | ¥3,555.00 | 27.77M |
| 2026-07-31 | ¥3,787.00 | -0.58% | ¥3,693.00 | ¥3,964.00 | ¥3,683.00 | 39.28M |
| 2026-07-30 | ¥3,809.00 | 0.00% | ¥3,809.00 | ¥3,862.00 | ¥3,730.00 | 25.08M |
| 2026-07-29 | ¥3,809.00 | +4.01% | ¥3,685.00 | ¥3,810.00 | ¥3,646.00 | 32.15M |
| 2026-07-28 | ¥3,662.00 | +2.46% | ¥3,595.00 | ¥3,664.00 | ¥3,536.00 | 21.93M |
| 2026-07-27 | ¥3,574.00 | +4.84% | ¥3,453.00 | ¥3,574.00 | ¥3,440.00 | 16.59M |
| 2026-07-24 | ¥3,409.00 | -1.04% | ¥3,401.00 | ¥3,433.00 | ¥3,360.00 | 10.29M |
| 2026-07-23 | ¥3,445.00 | +0.03% | ¥3,435.00 | ¥3,452.00 | ¥3,413.00 | 11.69M |
| 2026-07-22 | ¥3,444.00 | -0.40% | ¥3,400.00 | ¥3,467.00 | ¥3,400.00 | 14.99M |
| 2026-07-21 | ¥3,458.00 | -0.35% | ¥3,454.00 | ¥3,522.00 | ¥3,442.00 | 15.48M |
| 2026-07-17 | ¥3,470.00 | +0.93% | ¥3,438.00 | ¥3,510.00 | ¥3,422.00 | 22.56M |
| 2026-07-16 | ¥3,438.00 | +1.45% | ¥3,400.00 | ¥3,450.00 | ¥3,375.00 | 14.76M |
| 2026-07-15 | ¥3,389.00 | +0.18% | ¥3,380.00 | ¥3,390.00 | ¥3,335.00 | 12.72M |
| 2026-07-14 | ¥3,383.00 | +1.26% | ¥3,367.00 | ¥3,424.00 | ¥3,361.00 | 13.64M |
| 2026-07-13 | ¥3,341.00 | -0.54% | ¥3,374.00 | ¥3,384.00 | ¥3,306.00 | 10.86M |
| 2026-07-10 | ¥3,359.00 | -1.47% | ¥3,409.00 | ¥3,410.00 | ¥3,337.00 | 17.01M |
| 2026-07-09 | ¥3,409.00 | -1.70% | ¥3,398.00 | ¥3,432.00 | ¥3,385.00 | 15.47M |
| 2026-07-08 | ¥3,468.00 | -0.97% | ¥3,502.00 | ¥3,549.00 | ¥3,467.00 | 15.80M |
| 2026-07-07 | ¥3,502.00 | +2.34% | ¥3,415.00 | ¥3,516.00 | ¥3,411.00 | 21.08M |
| 2026-07-06 | ¥3,422.00 | +1.24% | ¥3,390.00 | ¥3,422.00 | ¥3,347.00 | 12.78M |
| 2026-07-03 | ¥3,380.00 | +1.50% | ¥3,390.00 | ¥3,497.00 | ¥3,364.00 | 22.70M |
| 2026-07-02 | ¥3,330.00 | +2.46% | ¥3,315.00 | ¥3,400.00 | ¥3,296.00 | 19.25M |
| 2026-07-01 | ¥3,250.00 | -0.91% | ¥3,280.00 | ¥3,340.00 | ¥3,230.00 | 20.08M |
| 2026-06-30 | ¥3,280.00 | -0.58% | ¥3,312.00 | ¥3,319.00 | ¥3,261.00 | 19.35M |
| 2026-06-29 | ¥3,299.00 | +3.13% | ¥3,216.00 | ¥3,308.00 | ¥3,200.00 | 37.24M |
| 2026-06-26 | ¥3,199.00 | +0.06% | ¥3,150.00 | ¥3,199.00 | ¥3,120.00 | 19.83M |
| 2026-06-25 | ¥3,197.00 | -1.63% | ¥3,232.00 | ¥3,258.00 | ¥3,197.00 | 19.03M |
| 2026-06-24 | ¥3,250.00 | +2.88% | ¥3,217.00 | ¥3,267.00 | ¥3,183.00 | 19.99M |
| 2026-06-23 | ¥3,159.00 | -0.75% | ¥3,177.00 | ¥3,184.00 | ¥3,136.00 | 18.08M |
| 2026-06-22 | ¥3,183.00 | +1.37% | ¥3,120.00 | ¥3,207.00 | ¥3,116.00 | 19.63M |
| 2026-06-19 | ¥3,140.00 | -3.38% | ¥3,180.00 | ¥3,203.00 | ¥3,113.00 | 30.03M |
| 2026-06-18 | ¥3,250.00 | -1.10% | ¥3,280.00 | ¥3,304.00 | ¥3,215.00 | 18.41M |
| 2026-06-17 | ¥3,286.00 | +0.34% | ¥3,297.00 | ¥3,314.00 | ¥3,258.00 | 13.39M |
| 2026-06-16 | ¥3,275.00 | -1.36% | ¥3,253.00 | ¥3,296.00 | ¥3,226.00 | 18.02M |
| 2026-06-15 | ¥3,320.00 | +0.85% | ¥3,339.00 | ¥3,350.00 | ¥3,290.00 | 16.11M |
| 2026-06-12 | ¥3,292.00 | -2.29% | ¥3,349.00 | ¥3,363.00 | ¥3,246.00 | 28.05M |
| 2026-06-11 | ¥3,369.00 | -0.47% | ¥3,315.00 | ¥3,398.00 | ¥3,312.00 | 14.53M |
| 2026-06-10 | ¥3,385.00 | -1.68% | ¥3,436.00 | ¥3,446.00 | ¥3,347.00 | 15.99M |
| 2026-06-09 | ¥3,443.00 | -1.85% | ¥3,524.00 | ¥3,531.00 | ¥3,425.00 | 16.84M |
| 2026-06-08 | ¥3,508.00 | -1.43% | ¥3,489.00 | ¥3,555.00 | ¥3,456.00 | 16.84M |
| 2026-06-05 | ¥3,559.00 | +0.54% | ¥3,580.00 | ¥3,633.00 | ¥3,559.00 | 13.77M |
| 2026-06-04 | ¥3,540.00 | -2.18% | ¥3,589.00 | ¥3,606.00 | ¥3,505.00 | 19.40M |
| 2026-06-03 | ¥3,619.00 | -1.36% | ¥3,599.00 | ¥3,658.00 | ¥3,558.00 | 17.22M |
| 2026-06-02 | ¥3,669.00 | +3.59% | ¥3,584.00 | ¥3,672.00 | ¥3,562.00 | 24.44M |
| 2026-06-01 | ¥3,542.00 | +2.85% | ¥3,471.00 | ¥3,604.00 | ¥3,457.00 | 21.49M |
| 2026-05-29 | ¥3,444.00 | -0.20% | ¥3,462.00 | ¥3,496.00 | ¥3,419.00 | 47.10M |
| 2026-05-28 | ¥3,451.00 | -2.10% | ¥3,438.00 | ¥3,494.00 | ¥3,384.00 | 24.40M |
| 2026-05-27 | ¥3,525.00 | -0.65% | ¥3,492.00 | ¥3,525.00 | ¥3,448.00 | 17.55M |
| 2026-05-26 | ¥3,548.00 | -1.39% | ¥3,619.00 | ¥3,652.00 | ¥3,546.00 | 14.58M |
| 2026-05-25 | ¥3,598.00 | +2.07% | ¥3,595.00 | ¥3,606.00 | ¥3,532.00 | 16.84M |
| 2026-05-22 | ¥3,525.00 | -0.82% | ¥3,540.00 | ¥3,552.00 | ¥3,458.00 | 17.09M |