Sony Group Corporation American Depositary Shares (SONY)
22.01
-0.29 (-1.30%)
Sony Group Corporation is a multinational conglomerate known for its diverse range of products and services in the fields of electronics, gaming, entertainment, and finance
The company is a leading manufacturer of consumer electronics, such as televisions, audio equipment, and cameras. It is also recognized for its influential presence in the gaming industry through its PlayStation console and related gaming services. In addition to its technology and gaming arms, Sony is a prominent player in the entertainment sector, producing films, music, and television programs, and managing several well-known intellectual properties. Furthermore, the company engages in financial services, including insurance and banking, showcasing its multifaceted business model.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 22.26 | 22.39 | 22.11 | 22.30 | 3,411,037 | 22.30 |
| 1/29/2025 | 22.22 | 22.30 | 21.98 | 22.13 | 4,979,530 | 22.13 |
| 1/28/2025 | 21.55 | 21.93 | 21.39 | 21.81 | 4,019,387 | 21.81 |
| 1/27/2025 | 20.91 | 21.02 | 20.84 | 21.00 | 4,187,555 | 21.00 |
| 1/24/2025 | 20.81 | 20.98 | 20.71 | 20.83 | 4,874,122 | 20.83 |
| 1/23/2025 | 21.12 | 21.39 | 21.12 | 21.37 | 4,090,679 | 21.37 |
| 1/22/2025 | 20.97 | 21.05 | 20.86 | 20.92 | 3,343,693 | 20.92 |
| 1/21/2025 | 20.79 | 20.98 | 20.74 | 20.90 | 3,142,366 | 20.90 |
| 1/17/2025 | 20.61 | 20.70 | 20.54 | 20.64 | 2,993,112 | 20.64 |
| 1/16/2025 | 20.52 | 20.52 | 20.30 | 20.33 | 4,473,504 | 20.33 |
| 1/15/2025 | 20.48 | 20.51 | 20.29 | 20.50 | 4,728,743 | 20.50 |
| 1/14/2025 | 20.09 | 20.17 | 19.85 | 19.88 | 4,310,314 | 19.88 |
| 1/13/2025 | 20.19 | 20.35 | 20.11 | 20.21 | 2,695,315 | 20.21 |
| 1/10/2025 | 20.45 | 20.58 | 20.25 | 20.35 | 4,818,038 | 20.35 |
| 1/08/2025 | 20.73 | 20.82 | 20.55 | 20.77 | 3,277,631 | 20.77 |
| 1/07/2025 | 21.06 | 21.19 | 20.89 | 20.91 | 2,713,020 | 20.91 |
| 1/06/2025 | 21.09 | 21.16 | 20.89 | 20.90 | 3,400,908 | 20.90 |
| 1/03/2025 | 21.18 | 21.35 | 21.11 | 21.32 | 2,299,696 | 21.32 |
| 1/02/2025 | 21.27 | 21.33 | 21.02 | 21.09 | 2,641,805 | 21.09 |
| 12/31/2024 | 21.21 | 0.00 | 21.21 | 21.16 | 0 | 21.16 |
| 12/30/2024 | 21.12 | 21.33 | 21.05 | 21.21 | 1,934,472 | 21.21 |
| 12/27/2024 | 21.50 | 21.52 | 21.32 | 21.46 | 1,936,890 | 21.46 |
| 12/26/2024 | 21.18 | 21.28 | 21.13 | 21.18 | 1,306,559 | 21.18 |
| 12/24/2024 | 21.02 | 21.17 | 20.99 | 21.14 | 979,931 | 21.14 |
| 12/23/2024 | 20.95 | 21.21 | 20.92 | 21.16 | 2,499,547 | 21.16 |
| 12/20/2024 | 20.85 | 21.16 | 20.78 | 21.02 | 5,678,657 | 21.02 |
| 12/19/2024 | 20.90 | 20.94 | 20.58 | 20.64 | 3,856,911 | 20.64 |
| 12/18/2024 | 21.55 | 21.67 | 20.82 | 20.91 | 3,631,920 | 20.91 |
| 12/17/2024 | 21.80 | 21.98 | 21.70 | 21.73 | 4,753,028 | 21.73 |
| 12/16/2024 | 21.47 | 21.63 | 21.42 | 21.49 | 3,873,875 | 21.49 |
| 12/13/2024 | 21.87 | 21.91 | 21.62 | 21.69 | 3,453,103 | 21.69 |
| 12/12/2024 | 22.59 | 22.71 | 22.38 | 22.38 | 4,641,126 | 22.38 |
| 12/11/2024 | 22.06 | 22.25 | 22.05 | 22.17 | 4,165,414 | 22.17 |
| 12/10/2024 | 21.90 | 22.04 | 21.76 | 21.77 | 5,244,404 | 21.77 |
| 12/09/2024 | 21.30 | 21.41 | 21.04 | 21.10 | 4,073,721 | 21.10 |
| 12/06/2024 | 20.98 | 21.04 | 20.90 | 20.94 | 1,973,182 | 20.94 |
| 12/05/2024 | 21.05 | 21.07 | 20.90 | 20.90 | 3,634,435 | 20.90 |
| 12/04/2024 | 21.01 | 21.09 | 20.89 | 20.99 | 4,283,329 | 20.99 |
| 12/03/2024 | 20.45 | 20.49 | 20.32 | 20.47 | 3,360,800 | 20.47 |
| 12/02/2024 | 20.00 | 20.07 | 19.93 | 20.01 | 3,327,509 | 20.01 |
| 11/29/2024 | 19.98 | 20.05 | 19.91 | 20.05 | 1,247,922 | 20.05 |
| 11/27/2024 | 19.76 | 19.97 | 19.75 | 19.76 | 2,494,190 | 19.76 |
| 11/26/2024 | 19.42 | 19.45 | 19.32 | 19.37 | 1,767,765 | 19.37 |
| 11/25/2024 | 19.31 | 19.50 | 19.31 | 19.42 | 3,323,521 | 19.42 |
| 11/22/2024 | 19.02 | 19.14 | 18.97 | 19.06 | 2,068,923 | 19.06 |
| 11/21/2024 | 19.08 | 19.15 | 18.96 | 19.07 | 1,705,751 | 19.07 |
| 11/20/2024 | 19.25 | 19.34 | 19.10 | 19.18 | 6,542,112 | 19.18 |
| 11/19/2024 | 18.81 | 19.00 | 18.81 | 18.92 | 2,535,503 | 18.92 |
| 11/18/2024 | 18.72 | 19.06 | 18.72 | 18.97 | 2,877,229 | 18.97 |
| 11/15/2024 | 18.58 | 18.65 | 18.41 | 18.46 | 2,958,424 | 18.46 |
| 11/14/2024 | 18.60 | 18.67 | 18.46 | 18.49 | 2,081,910 | 18.49 |
| 11/13/2024 | 18.69 | 18.71 | 18.44 | 18.50 | 2,973,266 | 18.50 |
| 11/12/2024 | 19.00 | 19.01 | 18.62 | 18.67 | 2,709,056 | 18.67 |
| 11/11/2024 | 19.34 | 19.40 | 18.89 | 19.12 | 4,145,930 | 19.12 |
| 11/08/2024 | 19.50 | 20.66 | 19.50 | 19.91 | 10,594,197 | 19.91 |
| 11/07/2024 | 18.20 | 18.34 | 18.12 | 18.27 | 3,668,198 | 18.27 |
| 11/06/2024 | 18.00 | 18.02 | 17.83 | 17.99 | 2,957,658 | 17.99 |
| 11/05/2024 | 18.00 | 18.10 | 17.90 | 18.05 | 2,271,271 | 18.05 |
| 11/04/2024 | 17.75 | 17.85 | 17.72 | 17.74 | 1,724,899 | 17.74 |
| 11/01/2024 | 17.68 | 17.84 | 17.62 | 17.73 | 1,581,125 | 17.73 |