SONY
Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock)
Company · XNYS · US · USD
Market price
$23.10
−$0.775 (-3.25%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $23.88 |
| Aug 25, 2026, 5:00 PM | $23.90 |
| Aug 25, 2026, 7:00 PM | $23.96 |
| Aug 25, 2026, 9:00 PM | $24.05 |
| Aug 25, 2026, 11:00 PM | $23.96 |
| Aug 26, 2026, 1:00 AM | $23.95 |
| Aug 26, 2026, 9:00 AM | $24.33 |
| Aug 26, 2026, 11:00 AM | $24.33 |
| Aug 26, 2026, 1:00 PM | $24.18 |
| Aug 26, 2026, 3:00 PM | $24.17 |
| Aug 26, 2026, 5:00 PM | $24.10 |
| Aug 26, 2026, 7:00 PM | $24.20 |
| Aug 26, 2026, 9:00 PM | $24.13 |
| Aug 26, 2026, 11:00 PM | $24.06 |
| Aug 27, 2026, 1:00 AM | $24.20 |
| Aug 27, 2026, 9:00 AM | $24.23 |
| Aug 27, 2026, 11:00 AM | $24.17 |
| Aug 27, 2026, 1:00 PM | $24.23 |
| Aug 27, 2026, 3:00 PM | $23.93 |
| Aug 27, 2026, 5:00 PM | $23.98 |
| Aug 27, 2026, 7:00 PM | $23.93 |
| Aug 27, 2026, 9:00 PM | $24.12 |
| Aug 27, 2026, 11:00 PM | $24.07 |
| Aug 28, 2026, 9:00 AM | $24.57 |
| Aug 28, 2026, 11:00 AM | $24.58 |
| Aug 28, 2026, 1:00 PM | $24.66 |
| Aug 28, 2026, 3:00 PM | $24.90 |
| Aug 28, 2026, 5:00 PM | $24.81 |
| Aug 28, 2026, 7:00 PM | $24.79 |
| Aug 28, 2026, 9:00 PM | $24.85 |
| Aug 28, 2026, 11:00 PM | $24.83 |
| Aug 29, 2026, 1:00 AM | $24.84 |
| Aug 31, 2026, 9:00 AM | $25.14 |
| Aug 31, 2026, 11:00 AM | $25.14 |
| Aug 31, 2026, 1:00 PM | $25.12 |
| Aug 31, 2026, 3:00 PM | $24.82 |
| Aug 31, 2026, 5:00 PM | $24.77 |
| Aug 31, 2026, 7:00 PM | $24.65 |
| Aug 31, 2026, 9:00 PM | $24.55 |
| Aug 31, 2026, 11:00 PM | $24.57 |
| Sep 1, 2026, 1:00 AM | $24.71 |
| Sep 1, 2026, 9:00 AM | $25.04 |
| Sep 1, 2026, 11:00 AM | $25.07 |
| Sep 1, 2026, 1:00 PM | $24.98 |
| Sep 1, 2026, 3:00 PM | $24.93 |
| Sep 1, 2026, 5:00 PM | $24.94 |
| Sep 1, 2026, 7:00 PM | $24.84 |
| Sep 1, 2026, 9:00 PM | $24.90 |
| Sep 1, 2026, 11:00 PM | $24.89 |
| Sep 2, 2026, 1:00 AM | $24.85 |
| Sep 2, 2026, 9:00 AM | $24.60 |
| Sep 2, 2026, 11:00 AM | $24.42 |
| Sep 2, 2026, 1:00 PM | $24.54 |
| Sep 2, 2026, 3:00 PM | $24.70 |
| Sep 2, 2026, 5:00 PM | $24.68 |
| Sep 2, 2026, 7:00 PM | $24.71 |
| Sep 2, 2026, 9:00 PM | $24.66 |
| Sep 2, 2026, 11:00 PM | $24.74 |
| Sep 3, 2026, 1:00 AM | $24.75 |
| Sep 3, 2026, 9:00 AM | $24.80 |
| Sep 3, 2026, 11:00 AM | $24.72 |
| Sep 3, 2026, 1:00 PM | $24.86 |
| Sep 3, 2026, 3:00 PM | $24.91 |
| Sep 3, 2026, 5:00 PM | $24.97 |
| Sep 3, 2026, 7:00 PM | $24.95 |
| Sep 3, 2026, 9:00 PM | $24.90 |
| Sep 3, 2026, 11:00 PM | $24.90 |
| Sep 4, 2026, 9:00 AM | $24.90 |
| Sep 4, 2026, 11:00 AM | $24.91 |
| Sep 4, 2026, 1:00 PM | $24.89 |
| Sep 4, 2026, 3:00 PM | $24.61 |
| Sep 4, 2026, 5:00 PM | $24.68 |
| Sep 4, 2026, 7:00 PM | $24.64 |
| Sep 4, 2026, 9:00 PM | $24.50 |
| Sep 4, 2026, 11:00 PM | $24.58 |
| Sep 8, 2026, 9:00 AM | $23.86 |
| Sep 8, 2026, 11:00 AM | $23.86 |
| Sep 8, 2026, 1:00 PM | $23.83 |
| Sep 8, 2026, 3:00 PM | $23.44 |
| Sep 8, 2026, 5:00 PM | $23.46 |
| Sep 8, 2026, 7:00 PM | $23.50 |
| Sep 8, 2026, 9:00 PM | $23.63 |
| Sep 8, 2026, 11:00 PM | $23.55 |
| Sep 9, 2026, 1:00 AM | $23.55 |
| Sep 9, 2026, 9:00 AM | $23.59 |
| Sep 9, 2026, 11:00 AM | $23.55 |
| Sep 9, 2026, 1:00 PM | $23.58 |
| Sep 9, 2026, 3:00 PM | $23.51 |
| Sep 9, 2026, 5:00 PM | $23.45 |
| Sep 9, 2026, 7:00 PM | $23.44 |
| Sep 9, 2026, 9:00 PM | $23.44 |
| Sep 9, 2026, 11:00 PM | $23.41 |
| Sep 10, 2026, 1:00 AM | $23.50 |
| Sep 10, 2026, 9:00 AM | $23.50 |
| Sep 10, 2026, 11:00 AM | $23.55 |
| Sep 10, 2026, 1:00 PM | $23.42 |
| Sep 10, 2026, 3:00 PM | $23.69 |
| Sep 10, 2026, 5:00 PM | $23.62 |
| Sep 10, 2026, 7:00 PM | $23.49 |
| Sep 10, 2026, 9:00 PM | $23.52 |
| Sep 10, 2026, 11:00 PM | $23.50 |
| Sep 11, 2026, 1:00 AM | $23.19 |
| Sep 11, 2026, 9:00 AM | $23.62 |
| Sep 11, 2026, 11:00 AM | $23.66 |
| Sep 11, 2026, 1:00 PM | $23.68 |
| Sep 11, 2026, 3:00 PM | $23.81 |
| Sep 11, 2026, 5:00 PM | $23.84 |
| Sep 11, 2026, 7:00 PM | $23.83 |
| Sep 11, 2026, 9:00 PM | $23.90 |
| Sep 11, 2026, 11:00 PM | $23.90 |
| Sep 14, 2026, 9:00 AM | $24.23 |
| Sep 14, 2026, 11:00 AM | $24.30 |
| Sep 14, 2026, 1:00 PM | $24.45 |
| Sep 14, 2026, 3:00 PM | $24.52 |
| Sep 14, 2026, 5:00 PM | $24.64 |
| Sep 14, 2026, 7:00 PM | $24.54 |
| Sep 14, 2026, 9:00 PM | $24.50 |
| Sep 14, 2026, 11:00 PM | $24.43 |
| Sep 15, 2026, 1:00 AM | $24.50 |
| Sep 15, 2026, 9:00 AM | $24.05 |
| Sep 15, 2026, 11:00 AM | $24.08 |
| Sep 15, 2026, 1:00 PM | $24.12 |
| Sep 15, 2026, 3:00 PM | $23.82 |
| Sep 15, 2026, 5:00 PM | $24.01 |
| Sep 15, 2026, 7:00 PM | $23.94 |
| Sep 15, 2026, 9:00 PM | $23.92 |
| Sep 15, 2026, 11:00 PM | $24.05 |
| Sep 16, 2026, 9:00 AM | $23.91 |
| Sep 16, 2026, 11:00 AM | $24.00 |
| Sep 16, 2026, 1:00 PM | $23.94 |
| Sep 16, 2026, 3:00 PM | $23.99 |
| Sep 16, 2026, 5:00 PM | $23.93 |
| Sep 16, 2026, 7:00 PM | $23.82 |
| Sep 16, 2026, 9:00 PM | $23.98 |
| Sep 16, 2026, 11:00 PM | $23.73 |
| Sep 17, 2026, 9:00 AM | $24.10 |
| Sep 17, 2026, 11:00 AM | $24.10 |
| Sep 17, 2026, 1:00 PM | $24.16 |
| Sep 17, 2026, 3:00 PM | $23.90 |
| Sep 17, 2026, 5:00 PM | $23.80 |
| Sep 17, 2026, 7:00 PM | $23.82 |
| Sep 17, 2026, 9:00 PM | $23.92 |
| Sep 17, 2026, 11:00 PM | $24.05 |
| Sep 18, 2026, 1:00 AM | $23.96 |
| Sep 18, 2026, 9:00 AM | $23.61 |
| Sep 18, 2026, 11:00 AM | $23.57 |
| Sep 18, 2026, 1:00 PM | $23.50 |
| Sep 18, 2026, 3:00 PM | $23.44 |
| Sep 18, 2026, 5:00 PM | $23.44 |
| Sep 18, 2026, 7:00 PM | $23.50 |
| Sep 18, 2026, 9:00 PM | $23.46 |
| Sep 18, 2026, 11:00 PM | $23.55 |
| Sep 19, 2026, 1:00 AM | $23.53 |
| Sep 21, 2026, 9:00 AM | $23.65 |
| Sep 21, 2026, 11:00 AM | $23.67 |
| Sep 21, 2026, 1:00 PM | $23.60 |
| Sep 21, 2026, 3:00 PM | $23.54 |
| Sep 21, 2026, 5:00 PM | $23.64 |
| Sep 21, 2026, 7:00 PM | $23.59 |
| Sep 21, 2026, 9:00 PM | $23.59 |
| Sep 22, 2026, 1:00 AM | $23.60 |
| Sep 22, 2026, 9:00 AM | $23.59 |
| Sep 22, 2026, 11:00 AM | $23.66 |
| Sep 22, 2026, 1:00 PM | $23.72 |
| Sep 22, 2026, 3:00 PM | $23.48 |
| Sep 22, 2026, 5:00 PM | $23.45 |
| Sep 22, 2026, 7:00 PM | $23.39 |
| Sep 22, 2026, 9:00 PM | $23.44 |
| Sep 22, 2026, 11:00 PM | $23.53 |
| Sep 23, 2026, 1:00 AM | $23.51 |
| Sep 23, 2026, 9:00 AM | $23.54 |
| Sep 23, 2026, 11:00 AM | $23.51 |
| Sep 23, 2026, 1:00 PM | $23.42 |
| Sep 23, 2026, 3:00 PM | $23.25 |
| Sep 23, 2026, 5:00 PM | $23.24 |
| Sep 23, 2026, 7:00 PM | $23.26 |
| Sep 23, 2026, 9:00 PM | $23.23 |
| Sep 23, 2026, 11:00 PM | $23.26 |
| Sep 24, 2026, 1:00 AM | $23.00 |
| Sep 24, 2026, 9:00 AM | $23.18 |
| Sep 24, 2026, 11:00 AM | $23.07 |
| Sep 24, 2026, 1:00 PM | $23.11 |
| Sep 24, 2026, 3:00 PM | $22.88 |
| Sep 24, 2026, 5:00 PM | $23.03 |
| Sep 24, 2026, 7:00 PM | $22.97 |
| Sep 24, 2026, 8:00 PM | $23.10 |
- Period change
- -3.25%
- Period low
- $22.88
- Period high
- $25.14
- Observations
- 186
- Updated
- Sep 24, 2026, 8:00 PM
About Sony Group Corporation American Depositary Shares (Each Representing One Share of Dollar Validated Common Stock)
Sony Group is a conglomerate with consumer electronics roots, which not only designs, develops, produces, and sells electronic equipment and devices, but also is engaged in content businesses, such as console and mobile games, music, and movies. Sony is the global top company in CMOS image sensors, game consoles, professional broadcasting cameras, and music publishing, and is one of the top players in digital cameras, wireless earphones, recorded music, movies, and so on. Sony's business portfolio is well-diversified, with five major business segments.
Company websiteClassifications
- Technology · Tech
- Gaming
- Mobile
- Electronics
- Software
- Hardware
- Streaming
- Consumer discretionary goods · Discretionaries
- Media and entertainment · Media
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $137,891,408,041.31
- Employees
- 94.9K