Sony Group Corp (SONY) stock
SONYNYSEHousehold Audio & Video EquipmentFiscal year ends March 31Also trades as SNEJF
$25.47+0.25 (+0.99%)
Close on Oct 29, 2026Market cap $163.80BP/E –Yield –
Price history
Sony share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$25.47
+0.99% on the day
52-week range
$19.32 – $30.34
-16.1% from the high
Change over 52 weeks
-9.6%
From $28.18 on Oct 29, 2025
Average volume
4.41M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $25.04 | $25.49 | $25.00 | $25.47 | +0.99% | 3,721,454 |
| Oct 28, 2026 | $25.07 | $25.23 | $25.00 | $25.22 | -1.64% | 3,980,035 |
| Oct 27, 2026 | $25.73 | $25.75 | $25.51 | $25.64 | -1.50% | 2,908,589 |
| Oct 26, 2026 | $26.26 | $26.26 | $25.94 | $26.03 | -0.19% | 3,311,793 |
| Oct 23, 2026 | $25.93 | $26.16 | $25.93 | $26.08 | -0.46% | 3,923,471 |
| Oct 22, 2026 | $25.80 | $26.31 | $25.75 | $26.20 | +4.38% | 5,703,414 |
| Oct 21, 2026 | $25.25 | $25.34 | $24.95 | $25.10 | -0.44% | 4,081,676 |
| Oct 20, 2026 | $24.90 | $25.21 | $24.90 | $25.21 | +1.78% | 3,477,118 |
| Oct 19, 2026 | $24.82 | $24.92 | $24.76 | $24.77 | -0.44% | 3,111,373 |
| Oct 16, 2026 | $25.04 | $25.18 | $24.77 | $24.88 | +0.77% | 4,210,851 |
| Oct 15, 2026 | $24.64 | $24.98 | $24.48 | $24.69 | +1.35% | 3,786,833 |
| Oct 14, 2026 | $24.39 | $24.48 | $24.16 | $24.36 | +0.12% | 4,060,115 |
| Oct 13, 2026 | $24.11 | $24.53 | $24.11 | $24.33 | +0.29% | 5,764,288 |
| Oct 12, 2026 | $24.12 | $24.45 | $24.08 | $24.26 | +0.58% | 2,897,541 |
| Oct 9, 2026 | $23.97 | $24.30 | $23.97 | $24.12 | +0.71% | 3,197,153 |
| Oct 8, 2026 | $23.41 | $24.09 | $23.35 | $23.95 | +1.83% | 5,365,535 |
| Oct 7, 2026 | $23.43 | $23.52 | $23.27 | $23.52 | -1.38% | 3,987,477 |
| Oct 6, 2026 | $23.77 | $23.96 | $23.72 | $23.85 | +1.32% | 3,645,511 |
| Oct 5, 2026 | $23.50 | $23.62 | $23.40 | $23.54 | -1.18% | 4,757,524 |
| Oct 2, 2026 | $23.92 | $23.92 | $23.56 | $23.82 | +1.40% | 4,175,144 |
| Oct 1, 2026 | $23.77 | $23.85 | $23.28 | $23.49 | -0.17% | 4,960,718 |
| Sep 30, 2026 | $23.97 | $23.97 | $23.53 | $23.53 | +0.68% | 3,767,153 |
| Sep 29, 2026 | $23.62 | $23.62 | $23.33 | $23.37 | +0.17% | 3,594,080 |
| Sep 28, 2026 | $23.32 | $23.49 | $23.17 | $23.33 | -0.93% | 2,624,352 |
| Sep 25, 2026 | $23.46 | $23.55 | $23.38 | $23.55 | +2.44% | 2,299,351 |
| Sep 24, 2026 | $23.07 | $23.14 | $22.86 | $22.99 | -0.91% | 3,675,288 |
| Sep 23, 2026 | $23.41 | $23.41 | $23.18 | $23.20 | -0.94% | 2,209,049 |
| Sep 22, 2026 | $23.69 | $23.72 | $23.37 | $23.42 | -0.72% | 2,650,311 |
| Sep 21, 2026 | $23.64 | $23.65 | $23.42 | $23.59 | +0.55% | 2,510,246 |
| Sep 18, 2026 | $23.36 | $23.52 | $23.20 | $23.46 | -1.55% | 3,332,641 |
| Sep 17, 2026 | $24.16 | $24.28 | $23.78 | $23.83 | +0.42% | 4,066,531 |
| Sep 16, 2026 | $24.00 | $24.05 | $23.66 | $23.73 | -0.79% | 3,013,192 |
| Sep 15, 2026 | $24.05 | $24.06 | $23.72 | $23.92 | -2.25% | 3,504,288 |
| Sep 14, 2026 | $24.43 | $24.67 | $24.42 | $24.47 | +2.38% | 3,420,076 |
| Sep 11, 2026 | $23.74 | $23.91 | $23.69 | $23.90 | +1.62% | 2,435,385 |
| Sep 10, 2026 | $23.44 | $23.71 | $23.44 | $23.52 | +0.34% | 3,334,954 |
| Sep 9, 2026 | $23.60 | $23.62 | $23.38 | $23.44 | -0.38% | 3,949,795 |
| Sep 8, 2026 | $23.78 | $23.78 | $23.38 | $23.53 | -4.19% | 6,007,258 |
| Sep 4, 2026 | $24.71 | $24.81 | $24.55 | $24.56 | -1.60% | 3,004,639 |
| Sep 3, 2026 | $24.89 | $25.03 | $24.84 | $24.96 | +1.26% | 6,801,261 |
| Sep 2, 2026 | $24.46 | $24.76 | $24.41 | $24.65 | -0.64% | 3,123,489 |
| Sep 1, 2026 | $24.95 | $25.08 | $24.80 | $24.81 | +1.02% | 4,669,611 |
| Aug 31, 2026 | $24.98 | $25.27 | $24.55 | $24.56 | -1.17% | 5,216,932 |
| Aug 28, 2026 | $24.67 | $25.03 | $24.65 | $24.85 | +3.24% | 4,812,339 |
| Aug 27, 2026 | $24.22 | $24.30 | $23.86 | $24.07 | -0.21% | 4,156,839 |
| Aug 26, 2026 | $24.26 | $24.33 | $24.06 | $24.12 | +0.29% | 3,322,459 |
| Aug 25, 2026 | $23.97 | $24.11 | $23.81 | $24.05 | -0.87% | 3,078,752 |
| Aug 24, 2026 | $24.15 | $24.32 | $24.10 | $24.26 | +1.42% | 3,195,973 |
| Aug 21, 2026 | $23.76 | $24.08 | $23.74 | $23.92 | +1.44% | 3,718,408 |
| Aug 20, 2026 | $23.61 | $23.68 | $23.50 | $23.58 | +0.38% | 3,685,996 |
| Aug 19, 2026 | $23.49 | $23.87 | $23.43 | $23.49 | +0.26% | 3,854,040 |
| Aug 18, 2026 | $23.39 | $23.49 | $23.30 | $23.43 | -1.14% | 3,751,362 |
| Aug 17, 2026 | $23.82 | $23.82 | $23.57 | $23.70 | -2.43% | 4,180,910 |
| Aug 14, 2026 | $24.43 | $24.67 | $24.20 | $24.29 | +2.88% | 5,821,910 |
| Aug 13, 2026 | $23.23 | $23.65 | $23.18 | $23.61 | +0.30% | 4,299,301 |
| Aug 12, 2026 | $23.57 | $23.65 | $23.35 | $23.54 | -0.30% | 4,107,068 |
| Aug 11, 2026 | $23.72 | $23.81 | $23.52 | $23.61 | -0.88% | 3,757,362 |
| Aug 10, 2026 | $23.72 | $23.87 | $23.59 | $23.82 | +1.53% | 4,566,992 |
| Aug 7, 2026 | $23.51 | $23.60 | $23.32 | $23.46 | +1.56% | 4,414,588 |
| Aug 6, 2026 | $22.88 | $23.11 | $22.82 | $23.10 | +2.94% | 5,511,768 |
| Aug 5, 2026 | $22.55 | $22.74 | $22.40 | $22.44 | +0.40% | 4,230,291 |
| Aug 4, 2026 | $22.37 | $22.50 | $22.22 | $22.35 | -1.24% | 7,056,875 |
| Aug 3, 2026 | $22.70 | $22.97 | $22.56 | $22.63 | -2.71% | 5,736,577 |
| Jul 31, 2026 | $23.89 | $23.98 | $22.64 | $23.26 | +2.15% | 9,674,331 |
| Jul 30, 2026 | $23.31 | $23.41 | $22.73 | $22.77 | -2.15% | 7,715,319 |
| Jul 29, 2026 | $23.10 | $23.55 | $22.93 | $23.27 | +2.47% | 9,040,585 |
| Jul 28, 2026 | $22.20 | $22.74 | $22.20 | $22.71 | +1.88% | 9,779,307 |
| Jul 27, 2026 | $21.75 | $22.43 | $21.74 | $22.29 | +6.24% | 7,497,827 |
| Jul 24, 2026 | $20.79 | $21.15 | $20.79 | $20.98 | +1.40% | 3,872,817 |
| Jul 23, 2026 | $20.72 | $20.85 | $20.58 | $20.69 | -1.10% | 3,972,558 |
| Jul 22, 2026 | $21.15 | $21.16 | $20.92 | $20.92 | -0.48% | 2,718,407 |
| Jul 21, 2026 | $21.23 | $21.24 | $21.02 | $21.02 | -0.61% | 3,362,970 |
| Jul 20, 2026 | $21.33 | $21.46 | $21.13 | $21.15 | +0.14% | 5,237,820 |
| Jul 17, 2026 | $21.21 | $21.32 | $21.11 | $21.12 | -1.26% | 3,739,926 |
| Jul 16, 2026 | $21.00 | $21.40 | $21.00 | $21.39 | +3.28% | 4,574,682 |
| Jul 15, 2026 | $20.89 | $20.90 | $20.66 | $20.71 | -0.43% | 3,046,944 |
| Jul 14, 2026 | $20.85 | $21.01 | $20.80 | $20.80 | +0.58% | 4,229,229 |
| Jul 13, 2026 | $20.66 | $20.86 | $20.66 | $20.68 | -0.82% | 4,657,021 |
| Jul 10, 2026 | $20.77 | $20.93 | $20.65 | $20.85 | -0.38% | 4,624,819 |
| Jul 9, 2026 | $20.90 | $21.00 | $20.81 | $20.93 | -1.04% | 3,858,924 |
| Jul 8, 2026 | $21.24 | $21.35 | $21.05 | $21.15 | -1.17% | 4,961,399 |
| Jul 7, 2026 | $21.58 | $21.65 | $21.36 | $21.40 | +1.13% | 4,636,979 |
| Jul 6, 2026 | $21.10 | $21.19 | $20.94 | $21.16 | +1.78% | 5,015,982 |
| Jul 2, 2026 | $20.64 | $20.80 | $20.56 | $20.79 | +2.87% | 5,589,037 |
| Jul 1, 2026 | $19.97 | $20.26 | $19.94 | $20.21 | +0.75% | 4,725,225 |
| Jun 30, 2026 | $20.16 | $20.20 | $20.03 | $20.06 | -1.81% | 5,628,000 |
| Jun 29, 2026 | $20.29 | $20.44 | $20.22 | $20.43 | +3.65% | 5,546,243 |
| Jun 26, 2026 | $19.68 | $19.89 | $19.67 | $19.71 | +2.02% | 5,312,335 |
| Jun 25, 2026 | $19.77 | $19.79 | $19.32 | $19.32 | -3.45% | 6,705,772 |
| Jun 24, 2026 | $20.11 | $20.27 | $19.96 | $20.01 | +1.88% | 5,619,266 |
| Jun 23, 2026 | $19.48 | $19.68 | $19.39 | $19.64 | +0.67% | 5,879,957 |
| Jun 22, 2026 | $19.83 | $19.94 | $19.47 | $19.51 | -4.03% | 9,419,382 |
| Jun 18, 2026 | $20.16 | $20.36 | $20.10 | $20.33 | +0.44% | 5,524,897 |
| Jun 17, 2026 | $20.40 | $20.70 | $20.22 | $20.24 | -0.69% | 4,980,420 |
| Jun 16, 2026 | $20.30 | $20.40 | $20.26 | $20.38 | -0.10% | 3,632,885 |
| Jun 15, 2026 | $20.57 | $20.65 | $20.33 | $20.40 | -0.63% | 6,027,976 |
| Jun 12, 2026 | $20.85 | $20.90 | $20.46 | $20.53 | -2.93% | 6,500,576 |
| Jun 11, 2026 | $20.82 | $21.27 | $20.79 | $21.15 | +1.88% | 6,822,750 |
| Jun 10, 2026 | $21.19 | $21.19 | $20.73 | $20.76 | -2.58% | 6,537,131 |
| Jun 9, 2026 | $21.58 | $21.62 | $21.22 | $21.31 | -3.79% | 6,558,449 |
| Jun 8, 2026 | $22.08 | $22.24 | $22.07 | $22.15 | +1.19% | 4,416,184 |
| Jun 5, 2026 | $22.19 | $22.27 | $21.87 | $21.89 | -1.53% | 4,884,401 |
| Jun 4, 2026 | $22.02 | $22.32 | $22.00 | $22.23 | +0.14% | 5,476,421 |
| Jun 3, 2026 | $22.51 | $22.53 | $22.14 | $22.20 | -2.59% | 4,252,881 |
| Jun 2, 2026 | $22.81 | $23.00 | $22.74 | $22.79 | +0.97% | 5,720,532 |
| Jun 1, 2026 | $22.13 | $22.64 | $22.08 | $22.57 | +4.64% | 8,600,334 |
| May 29, 2026 | $21.63 | $21.72 | $21.53 | $21.57 | -0.69% | 6,152,852 |
| May 28, 2026 | $21.61 | $21.91 | $21.56 | $21.72 | -0.64% | 6,595,869 |
| May 27, 2026 | $22.00 | $22.07 | $21.82 | $21.86 | -1.35% | 5,337,282 |
| May 26, 2026 | $22.27 | $22.42 | $22.14 | $22.16 | +0.09% | 6,810,729 |
| May 22, 2026 | $22.16 | $22.51 | $22.02 | $22.14 | -1.86% | 10,353,203 |
| May 21, 2026 | $22.14 | $22.59 | $22.10 | $22.56 | -1.14% | 6,679,115 |
| May 20, 2026 | $22.78 | $22.83 | $22.47 | $22.82 | +0.26% | 4,497,586 |
| May 19, 2026 | $23.18 | $23.28 | $22.74 | $22.76 | +0.22% | 8,027,659 |
| May 18, 2026 | $22.72 | $22.87 | $22.55 | $22.71 | +1.79% | 6,994,663 |
| May 15, 2026 | $22.51 | $22.67 | $22.29 | $22.31 | +0.86% | 8,111,299 |
| May 14, 2026 | $22.14 | $22.21 | $22.01 | $22.12 | -2.94% | 8,154,086 |
| May 13, 2026 | $22.96 | $22.98 | $22.63 | $22.79 | +2.84% | 12,793,633 |
| May 12, 2026 | $21.88 | $22.29 | $21.82 | $22.16 | +4.09% | 12,735,157 |
| May 11, 2026 | $21.51 | $21.63 | $21.19 | $21.29 | +5.66% | 16,234,300 |
| May 8, 2026 | $20.27 | $20.87 | $20.06 | $20.15 | +1.31% | 13,256,713 |
| May 7, 2026 | $20.25 | $20.25 | $19.83 | $19.89 | -4.05% | 8,648,971 |
| May 6, 2026 | $20.54 | $20.82 | $20.37 | $20.73 | +3.03% | 10,934,618 |
| May 5, 2026 | $19.78 | $20.28 | $19.67 | $20.12 | +2.44% | 10,166,379 |
| May 4, 2026 | $19.89 | $19.98 | $19.63 | $19.64 | -0.71% | 5,104,575 |
| May 1, 2026 | $19.91 | $20.04 | $19.78 | $19.78 | -1.54% | 5,054,999 |
| Apr 30, 2026 | $19.73 | $20.19 | $19.63 | $20.09 | +1.57% | 7,334,814 |
| Apr 29, 2026 | $19.96 | $20.02 | $19.73 | $19.78 | -0.95% | 9,341,996 |
| Apr 28, 2026 | $20.21 | $20.23 | $19.87 | $19.97 | -0.84% | 5,385,480 |
| Apr 27, 2026 | $20.11 | $20.34 | $20.03 | $20.14 | -0.69% | 5,981,235 |
| Apr 24, 2026 | $20.30 | $20.31 | $20.00 | $20.28 | -1.02% | 7,408,806 |
| Apr 23, 2026 | $20.62 | $20.70 | $20.30 | $20.49 | -1.68% | 4,902,513 |
| Apr 22, 2026 | $20.97 | $21.09 | $20.77 | $20.84 | +0.29% | 3,733,118 |
| Apr 21, 2026 | $21.15 | $21.15 | $20.77 | $20.78 | -3.08% | 4,277,390 |
| Apr 20, 2026 | $21.50 | $21.53 | $21.35 | $21.44 | -1.20% | 3,494,840 |
| Apr 17, 2026 | $21.82 | $22.05 | $21.70 | $21.70 | +1.12% | 3,832,275 |
| Apr 16, 2026 | $21.34 | $21.52 | $21.31 | $21.46 | +1.04% | 3,940,358 |
| Apr 15, 2026 | $21.01 | $21.30 | $21.01 | $21.24 | +1.38% | 3,747,329 |
| Apr 14, 2026 | $20.75 | $21.01 | $20.73 | $20.95 | -0.48% | 4,382,873 |
| Apr 13, 2026 | $20.48 | $21.06 | $20.48 | $21.05 | 0.00% | 6,745,824 |
| Apr 10, 2026 | $21.00 | $21.10 | $20.94 | $21.05 | -1.73% | 2,924,548 |
| Apr 9, 2026 | $21.22 | $21.49 | $21.10 | $21.42 | +0.19% | 3,003,680 |
| Apr 8, 2026 | $21.68 | $21.72 | $21.31 | $21.38 | +2.39% | 5,400,258 |
| Apr 7, 2026 | $20.82 | $20.90 | $20.63 | $20.88 | +0.48% | 4,280,740 |
| Apr 6, 2026 | $20.65 | $20.83 | $20.64 | $20.78 | -1.70% | 3,280,134 |
| Apr 2, 2026 | $20.69 | $21.21 | $20.63 | $21.14 | +0.09% | 4,236,524 |
| Apr 1, 2026 | $21.25 | $21.43 | $21.11 | $21.12 | +2.03% | 5,609,753 |
| Mar 31, 2026 | $20.38 | $20.73 | $20.30 | $20.70 | +3.92% | 5,687,690 |
| Mar 30, 2026 | $19.98 | $20.30 | $19.82 | $19.92 | +0.05% | 5,372,104 |
| Mar 27, 2026 | $19.86 | $20.11 | $19.74 | $19.91 | -0.60% | 5,674,266 |
| Mar 26, 2026 | $20.19 | $20.33 | $19.98 | $20.03 | -2.48% | 3,435,988 |
| Mar 25, 2026 | $20.60 | $20.79 | $20.44 | $20.54 | -0.15% | 4,065,649 |
| Mar 24, 2026 | $20.41 | $20.72 | $20.38 | $20.57 | -0.53% | 3,709,561 |
| Mar 23, 2026 | $20.66 | $20.85 | $20.57 | $20.68 | +2.27% | 4,935,519 |
| Mar 20, 2026 | $20.66 | $20.70 | $20.13 | $20.22 | -1.94% | 4,933,472 |
| Mar 19, 2026 | $20.30 | $20.72 | $20.26 | $20.62 | +1.18% | 4,789,590 |
| Mar 18, 2026 | $20.47 | $20.70 | $20.32 | $20.38 | -2.58% | 5,195,056 |
| Mar 17, 2026 | $21.20 | $21.33 | $20.89 | $20.92 | -3.37% | 5,742,041 |
| Mar 16, 2026 | $21.48 | $21.73 | $21.40 | $21.65 | +0.74% | 4,147,059 |
| Mar 13, 2026 | $21.67 | $21.77 | $21.46 | $21.49 | +0.14% | 4,178,149 |
| Mar 12, 2026 | $21.69 | $21.73 | $21.44 | $21.46 | -0.14% | 5,821,105 |
| Mar 11, 2026 | $21.64 | $21.67 | $21.39 | $21.49 | -0.88% | 4,802,067 |
| Mar 10, 2026 | $21.69 | $21.98 | $21.56 | $21.68 | +0.28% | 6,905,983 |
| Mar 9, 2026 | $21.11 | $21.68 | $21.00 | $21.62 | +0.65% | 6,449,937 |
| Mar 6, 2026 | $21.40 | $21.63 | $21.34 | $21.48 | +0.51% | 3,956,053 |
| Mar 5, 2026 | $21.56 | $21.65 | $21.20 | $21.37 | -2.82% | 7,900,539 |
| Mar 4, 2026 | $22.05 | $22.24 | $21.84 | $21.99 | +1.90% | 6,244,848 |
| Mar 3, 2026 | $20.97 | $21.65 | $20.87 | $21.58 | -4.89% | 12,244,739 |
| Mar 2, 2026 | $22.43 | $22.79 | $22.30 | $22.69 | -1.60% | 7,155,194 |
| Feb 27, 2026 | $23.04 | $23.15 | $22.84 | $23.06 | +2.08% | 6,082,383 |
| Feb 26, 2026 | $22.13 | $22.65 | $22.12 | $22.59 | +5.51% | 7,239,342 |
| Feb 25, 2026 | $21.25 | $21.46 | $21.25 | $21.41 | -0.88% | 5,031,827 |
| Feb 24, 2026 | $21.33 | $21.62 | $21.23 | $21.60 | -0.32% | 5,321,018 |
| Feb 23, 2026 | $21.80 | $21.95 | $21.58 | $21.67 | -1.19% | 4,776,011 |
| Feb 20, 2026 | $21.59 | $21.94 | $21.52 | $21.93 | -1.44% | 5,430,477 |
| Feb 19, 2026 | $22.13 | $22.29 | $22.06 | $22.25 | -1.11% | 4,366,356 |
| Feb 18, 2026 | $22.60 | $22.68 | $22.49 | $22.50 | -1.40% | 4,946,036 |
| Feb 17, 2026 | $22.71 | $22.89 | $22.59 | $22.82 | -1.60% | 4,929,006 |
| Feb 13, 2026 | $23.35 | $23.38 | $23.11 | $23.19 | +1.40% | 6,888,141 |
| Feb 12, 2026 | $23.36 | $23.47 | $22.65 | $22.87 | -0.35% | 7,982,567 |
| Feb 11, 2026 | $23.06 | $23.15 | $22.68 | $22.95 | +0.53% | 5,118,108 |
| Feb 10, 2026 | $23.03 | $23.22 | $22.80 | $22.83 | +2.24% | 6,384,559 |
| Feb 9, 2026 | $22.13 | $22.35 | $21.99 | $22.33 | +0.31% | 5,848,813 |
| Feb 6, 2026 | $22.84 | $22.84 | $21.92 | $22.26 | +4.80% | 14,121,266 |
| Feb 5, 2026 | $21.47 | $21.59 | $21.18 | $21.24 | -3.06% | 9,906,441 |
| Feb 4, 2026 | $21.61 | $22.13 | $21.52 | $21.91 | -0.09% | 12,618,479 |
| Feb 3, 2026 | $22.36 | $22.37 | $21.84 | $21.93 | -0.86% | 7,780,312 |
| Feb 2, 2026 | $22.09 | $22.26 | $22.00 | $22.12 | +0.09% | 7,134,233 |
| Jan 30, 2026 | $22.41 | $22.44 | $21.80 | $22.10 | -0.85% | 10,641,387 |
| Jan 29, 2026 | $22.49 | $22.52 | $22.14 | $22.29 | +0.04% | 9,212,875 |
| Jan 28, 2026 | $22.28 | $22.40 | $22.13 | $22.28 | -1.42% | 7,569,337 |
| Jan 27, 2026 | $22.66 | $22.73 | $22.44 | $22.60 | -1.57% | 6,684,962 |
| Jan 26, 2026 | $23.08 | $23.13 | $22.93 | $22.96 | -0.56% | 5,546,098 |
| Jan 23, 2026 | $22.80 | $23.18 | $22.74 | $23.09 | +0.57% | 6,203,251 |
| Jan 22, 2026 | $23.04 | $23.09 | $22.85 | $22.96 | -3.04% | 9,550,057 |
| Jan 21, 2026 | $23.50 | $23.81 | $23.36 | $23.68 | -0.17% | 5,703,063 |
| Jan 20, 2026 | $23.55 | $23.96 | $23.55 | $23.72 | -1.37% | 9,451,880 |
| Jan 16, 2026 | $24.18 | $24.19 | $23.93 | $24.05 | -0.29% | 5,238,645 |
| Jan 15, 2026 | $24.61 | $24.64 | $24.07 | $24.12 | +0.12% | 9,476,570 |
| Jan 14, 2026 | $24.25 | $24.25 | $24.02 | $24.09 | -1.31% | 3,814,307 |
| Jan 13, 2026 | $24.39 | $24.50 | $24.26 | $24.41 | -3.06% | 6,205,334 |
| Jan 12, 2026 | $25.14 | $25.33 | $25.09 | $25.18 | +0.56% | 3,639,545 |
| Jan 9, 2026 | $24.98 | $25.17 | $24.90 | $25.04 | -0.83% | 5,191,111 |
| Jan 8, 2026 | $25.10 | $25.29 | $25.05 | $25.25 | +0.52% | 3,785,926 |
| Jan 7, 2026 | $25.41 | $25.41 | $25.08 | $25.12 | -2.41% | 5,518,539 |
| Jan 6, 2026 | $26.07 | $26.07 | $25.59 | $25.74 | -0.35% | 5,968,329 |
| Jan 5, 2026 | $26.07 | $26.15 | $25.82 | $25.83 | -0.19% | 4,253,438 |
| Jan 2, 2026 | $25.93 | $25.99 | $25.67 | $25.88 | +1.09% | 3,030,625 |
| Dec 31, 2025 | $25.67 | $25.70 | $25.55 | $25.60 | -0.47% | 2,054,860 |
| Dec 30, 2025 | $25.79 | $25.87 | $25.71 | $25.72 | -0.19% | 2,438,086 |
| Dec 29, 2025 | $25.68 | $25.85 | $25.67 | $25.77 | -0.19% | 2,805,417 |
| Dec 26, 2025 | $25.77 | $25.86 | $25.73 | $25.82 | +0.47% | 2,248,652 |
| Dec 24, 2025 | $25.50 | $25.73 | $25.48 | $25.70 | -0.23% | 1,795,115 |
| Dec 23, 2025 | $25.90 | $26.00 | $25.69 | $25.76 | +2.10% | 5,605,149 |
| Dec 22, 2025 | $25.20 | $25.38 | $25.11 | $25.23 | -0.67% | 6,445,349 |
| Dec 19, 2025 | $25.62 | $25.67 | $25.37 | $25.40 | -1.97% | 5,699,275 |
| Dec 18, 2025 | $26.19 | $26.24 | $25.89 | $25.91 | -0.19% | 4,957,373 |
| Dec 17, 2025 | $26.20 | $26.23 | $25.91 | $25.96 | -1.85% | 5,766,104 |
| Dec 16, 2025 | $26.33 | $26.59 | $26.30 | $26.45 | -0.71% | 3,378,443 |
| Dec 15, 2025 | $26.86 | $26.86 | $26.61 | $26.64 | -0.49% | 3,342,708 |
| Dec 12, 2025 | $26.87 | $26.91 | $26.59 | $26.77 | +0.15% | 4,063,869 |
| Dec 11, 2025 | $26.75 | $26.93 | $26.66 | $26.73 | -1.29% | 5,584,307 |
| Dec 10, 2025 | $26.82 | $27.13 | $26.74 | $27.08 | -1.74% | 4,936,026 |
| Dec 9, 2025 | $27.75 | $27.82 | $27.54 | $27.56 | +0.04% | 2,898,622 |
| Dec 8, 2025 | $27.70 | $27.80 | $27.53 | $27.55 | -1.71% | 3,196,016 |
| Dec 5, 2025 | $28.07 | $28.17 | $27.96 | $28.03 | -0.92% | 3,010,531 |
| Dec 4, 2025 | $28.53 | $28.57 | $28.22 | $28.29 | -0.60% | 2,809,679 |
| Dec 3, 2025 | $28.15 | $28.47 | $28.02 | $28.46 | -0.39% | 3,453,272 |
| Dec 2, 2025 | $28.83 | $28.83 | $28.49 | $28.57 | -0.73% | 3,181,540 |
| Dec 1, 2025 | $28.66 | $28.87 | $28.53 | $28.78 | -1.94% | 5,578,521 |
| Nov 28, 2025 | $29.28 | $29.36 | $29.21 | $29.35 | +0.93% | 1,247,637 |
| Nov 26, 2025 | $29.11 | $29.24 | $29.06 | $29.08 | +1.68% | 2,926,287 |
| Nov 25, 2025 | $28.12 | $28.61 | $28.08 | $28.60 | -1.41% | 3,035,215 |
| Nov 24, 2025 | $28.62 | $29.05 | $28.57 | $29.01 | +1.68% | 2,857,002 |
| Nov 21, 2025 | $28.68 | $28.83 | $28.36 | $28.53 | +2.81% | 3,954,402 |
| Nov 20, 2025 | $28.54 | $28.68 | $27.75 | $27.75 | -2.80% | 5,016,245 |
| Nov 19, 2025 | $28.19 | $28.61 | $28.07 | $28.55 | -0.42% | 5,372,020 |
| Nov 18, 2025 | $28.58 | $28.82 | $28.42 | $28.67 | -1.44% | 3,131,059 |
| Nov 17, 2025 | $29.27 | $29.41 | $28.88 | $29.09 | -3.42% | 3,904,498 |
| Nov 14, 2025 | $29.97 | $30.33 | $29.85 | $30.12 | +2.31% | 5,118,769 |
| Nov 13, 2025 | $30.00 | $30.01 | $29.43 | $29.44 | -2.71% | 5,115,158 |
| Nov 12, 2025 | $30.12 | $30.34 | $29.98 | $30.26 | +3.77% | 5,464,646 |
| Nov 11, 2025 | $29.42 | $29.59 | $28.43 | $29.16 | +4.25% | 6,888,031 |
| Nov 10, 2025 | $27.94 | $28.06 | $27.80 | $27.97 | +0.94% | 3,324,960 |
| Nov 7, 2025 | $27.65 | $27.71 | $27.35 | $27.71 | -2.05% | 2,969,026 |
| Nov 6, 2025 | $28.25 | $28.41 | $28.07 | $28.29 | +0.75% | 2,598,502 |
| Nov 5, 2025 | $27.89 | $28.12 | $27.88 | $28.08 | +0.61% | 3,890,643 |
| Nov 4, 2025 | $27.72 | $27.96 | $27.69 | $27.91 | -0.14% | 3,182,806 |
| Nov 3, 2025 | $27.97 | $28.05 | $27.80 | $27.95 | +0.22% | 2,579,605 |
| Oct 31, 2025 | $28.15 | $28.23 | $27.81 | $27.89 | +0.50% | 3,021,899 |
| Oct 30, 2025 | $27.60 | $27.90 | $27.55 | $27.75 | -1.53% | 6,245,778 |
| Oct 29, 2025 | $28.46 | $28.47 | $28.06 | $28.18 | -2.79% | 3,625,720 |
| Oct 28, 2025 | $28.88 | $29.05 | $28.78 | $28.99 | +1.01% | 2,073,253 |
| Oct 27, 2025 | $28.83 | $28.88 | $28.68 | $28.70 | +0.17% | 1,876,638 |
| Oct 24, 2025 | $28.86 | $28.86 | $28.60 | $28.65 | -0.21% | 2,769,085 |
| Oct 23, 2025 | $28.80 | $28.88 | $28.59 | $28.71 | -0.14% | 4,064,060 |
| Oct 22, 2025 | $28.74 | $28.94 | $28.54 | $28.75 | -1.34% | 2,899,925 |
| Oct 21, 2025 | $29.00 | $29.22 | $28.97 | $29.14 | -0.17% | 2,665,160 |
| Oct 20, 2025 | $29.34 | $29.49 | $29.17 | $29.19 | +1.00% | 5,311,384 |
| Oct 17, 2025 | $28.64 | $29.06 | $28.62 | $28.90 | – | 4,124,642 |
Seasonality
SONY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.6% | -0.6% | -0.9% | -0.2% | 2.7% | 0.4% | 6.4% | 1.3% | -0.9% | 2.4% | 8.0% | 0.2% |
| Months up | 7 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -13.7% | 4.3% | -10.2% | -2.9% | 7.4% | -7.0% | 16.0% | 5.6% | -4.2% | 8.2% | ||
| 2025 | 4.0% | 13.8% | 1.7% | 2.4% | 1.5% | -1.3% | -6.6% | 13.2% | 4.6% | -3.1% | 5.2% | -12.8% |
| 2024 | 3.2% | -12.2% | 0.3% | -3.7% | -0.3% | 3.2% | 4.3% | 10.1% | -0.7% | -8.9% | 13.9% | 5.5% |
| 2023 | 17.3% | -6.6% | 8.8% | -1.1% | 4.5% | -3.9% | 4.0% | -11.1% | -0.6% | 0.8% | 3.5% | 10.2% |
| 2022 | -11.7% | -8.2% | 0.4% | -16.2% | 9.3% | -13.1% | 4.4% | -7.1% | -19.0% | 5.3% | 23.1% | -8.2% |
| 2021 | -5.3% | 10.6% | 0.4% | -5.5% | -0.5% | -2.4% | 7.3% | -0.8% | 7.1% | 4.7% | 5.2% | 3.7% |
| 2020 | 3.2% | -11.4% | -4.5% | 8.6% | 0.8% | 6.7% | 12.8% | 0.9% | -2.1% | 9.0% | 11.5% | 8.4% |
| 2019 | 3.8% | -4.2% | -11.6% | 19.2% | -4.7% | 9.1% | 8.5% | 0.1% | 4.2% | 2.9% | 4.4% | 7.1% |
| 2018 | 6.7% | 5.3% | -3.9% | -5.2% | 2.7% | 8.9% | 5.4% | 5.2% | 7.0% | -10.7% | -2.4% | -8.6% |
| 2017 | 8.0% | 2.3% | 9.3% | 2.3% | 6.1% | 4.3% | 7.5% | -3.5% | -5.5% | 16.3% | 7.8% | -4.0% |