Sony Group Corporation SONY
Open calendar →Sony Group Corporation American Depositary Shares · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 25.26 → 20.72 · -18.0%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 23 Jul 2025 — 24 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
20.7180
20.8500
20.5850
20.7150
1,857,762
21.1500
21.1600
20.9200
20.9200
2,717,500
21.2300
21.2400
21.0200
21.0200
3,363,000
21.3300
21.4600
21.1300
21.1500
5,237,800
Weekend
Weekend
68 · 6-K
After market open · 11:25 ET
FORM 6-K ↗
21.2100
21.3200
21.1100
21.1200
3,739,500
21.0000
21.4000
21.0000
21.3900
4,574,700
20.8900
20.9000
20.6600
20.7100
3,046,900
20.8500
21.0100
20.8000
20.8000
4,229,200
67 · 6-K
Pre-market · 09:29 ET
FORM 6-K ↗
20.6600
20.8600
20.6600
20.6800
4,657,000
Weekend
Weekend
20.7700
20.9300
20.6500
20.8500
4,625,400
20.9000
21.0000
20.8100
20.9300
3,858,900
21.2400
21.3500
21.0500
21.1500
4,961,400
21.5800
21.6500
21.3600
21.4000
4,637,000
21.1000
21.1900
20.9400
21.1600
5,016,000
66 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
Weekend
Weekend
No trading
20.6400
20.8000
20.5600
20.7900
5,584,700
19.9700
20.2600
19.9400
20.2100
4,725,200
65 · 6-K
After market open · 10:09 ET
FORM 6-K ↗
20.1600
20.2000
20.0300
20.0600
5,628,000
64 · 6-K
Pre-market · 09:10 ET
FORM 6-K ↗
20.2900
20.4400
20.2200
20.4300
5,546,200
Weekend
Weekend
19.6800
19.8900
19.6700
19.7100
5,312,300
63 · 6-K
Pre-market · 06:00 ET
CURRENT REPORT OF FOREIGN ISSUER ↗
19.7700
19.7900
19.3200
19.3200
6,698,500
62 · 424B2
Pre-market · 06:01 ET
424B2 ↗
20.1100
20.2700
19.9600
20.0100
5,416,800
61 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
19.4800
19.6800
19.3900
19.6400
5,880,000
19.8300
19.9400
19.4700
19.5100
9,419,400
60 · 424B5
Pre-market · 06:19 ET
424B5 ↗
Weekend
Weekend
No trading
58 · F-3ASR
After market open · 12:02 ET
F-3ASR ↗
20.1600
20.3600
20.1000
20.3300
5,524,900
59 · 20-F
Pre-market · 06:12 ET
FORM 20-F ↗
20.4000
20.7000
20.2200
20.2400
4,980,400
20.3000
20.4000
20.2600
20.3800
3,632,900
20.5700
20.6500
20.3300
20.4000
6,028,000
Weekend
Weekend
57 · 6-K
After market open · 10:28 ET
FORM 6-K ↗
20.8500
20.9000
20.4600
20.5300
6,500,600
20.8200
21.2700
20.7900
21.1500
6,822,700
21.1900
21.1900
20.7300
20.7600
6,537,100
21.5800
21.6200
21.2200
21.3100
6,558,400
22.0800
22.2400
22.0700
22.1500
4,416,200
Weekend
Weekend
22.1900
22.2700
21.8700
21.8900
4,884,400
22.0200
22.3200
22.0000
22.2300
5,476,400
56 · 6-K
After market open · 10:11 ET
FORM 6-K ↗
22.5100
22.5300
22.1400
22.2000
4,252,900
22.8100
23.0000
22.7400
22.7900
5,720,600
22.1300
22.6400
22.0800
22.5700
8,600,300
Weekend
Weekend
21.6300
21.7200
21.5300
21.5700
6,151,000
21.6100
21.9100
21.5600
21.7200
6,537,800
22.0000
22.0700
21.8200
21.8600
5,338,900
22.2700
22.4200
22.1400
22.1600
6,810,700
No trading
Weekend
Weekend
22.1600
22.5100
22.0200
22.1400
10,353,200
22.1400
22.5900
22.1000
22.5600
6,681,800
22.7800
22.8300
22.4700
22.8200
4,497,600
23.1800
23.2800
22.7400
22.7600
8,027,700
55 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
22.7200
22.8700
22.5500
22.7100
6,994,700
Weekend
Weekend
22.5100
22.6700
22.2900
22.3100
8,111,300
22.1400
22.2100
22.0100
22.1200
8,154,100
54 · 6-K
Pre-market · 09:28 ET
FORM 6-K ↗
22.9600
22.9800
22.6300
22.7900
12,793,600
21.8800
22.2900
21.8200
22.1600
12,735,400
21.5100
21.6300
21.1900
21.2900
16,234,300
Weekend
Weekend
53 · 6-K
After market open · 10:10 ET
FORM 6-K ↗
52 · 6-K
After market open · 10:07 ET
FORM 6-K ↗
20.2700
20.8700
20.0600
20.1500
13,256,700
51 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
50 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
20.2500
20.2500
19.8300
19.8900
8,649,000
20.5400
20.8200
20.3700
20.7300
10,934,600
19.7800
20.2800
19.6700
20.1200
10,166,400
19.8900
19.9800
19.6300
19.6400
5,104,700
Weekend
Weekend
19.9100
20.0400
19.7800
19.7800
5,054,600
19.7300
20.1900
19.6300
20.0900
7,334,800
19.9600
20.0200
19.7300
19.7800
9,342,300
20.2100
20.2300
19.8700
19.9700
5,385,500
20.1100
20.3400
20.0300
20.1400
5,981,100
Weekend
Weekend
20.3000
20.3100
20.0000
20.2800
7,408,800
20.6200
20.7000
20.3000
20.4900
4,902,500
20.9700
21.0900
20.7700
20.8400
3,733,100
49 · 6-K
After market open · 09:49 ET
FORM 6-K ↗
21.1500
21.1500
20.7700
20.7800
4,282,400
21.5000
21.5300
21.3500
21.4400
3,495,000
Weekend
Weekend
21.8200
22.0500
21.7000
21.7000
3,832,300
21.3400
21.5200
21.3100
21.4600
3,940,400
21.0100
21.3000
21.0100
21.2400
3,747,300
20.7500
21.0100
20.7300
20.9500
4,382,900
48 · 6-K
Pre-market · 09:17 ET
FORM 6-K ↗
20.4800
21.0600
20.4800
21.0500
6,746,200
Weekend
Weekend
21.0000
21.1000
20.9400
21.0500
2,924,600
21.2200
21.4900
21.1000
21.4200
3,004,200
21.6800
21.7200
21.3100
21.3800
5,400,300
20.8200
20.9000
20.6300
20.8800
4,280,700
20.6500
20.8300
20.6400
20.7800
3,279,800
Weekend
Weekend
No trading
20.6900
21.2100
20.6300
21.1400
4,236,500
21.2500
21.4300
21.1100
21.1200
5,609,800
47 · 6-K
After market open · 09:38 ET
FORM 6-K ↗
20.3800
20.7300
20.3000
20.7000
5,687,700
19.9800
20.3000
19.8200
19.9200
5,372,100
Weekend
Weekend
19.8600
20.1100
19.7400
19.9100
5,673,900
20.1900
20.3300
19.9800
20.0300
3,436,000
46 · 6-K
After market open · 11:08 ET
FORM 6-K ↗
45 · 6-K
After market open · 11:07 ET
FORM 6-K ↗
20.6000
20.7900
20.4400
20.5400
4,065,600
20.4100
20.7200
20.3800
20.5700
3,709,600
20.6600
20.8500
20.5700
20.6800
4,935,500
Weekend
Weekend
20.6600
20.7000
20.1300
20.2200
4,934,300
20.3000
20.7200
20.2600
20.6200
4,789,600
20.4700
20.7000
20.3200
20.3800
5,195,100
21.2000
21.3300
20.8900
20.9200
5,743,300
21.4800
21.7300
21.4000
21.6500
4,147,100
Weekend
Weekend
21.6700
21.7700
21.4600
21.4900
4,178,100
21.6900
21.7300
21.4400
21.4600
5,821,000
44 · 6-K
Pre-market · 09:21 ET
FORM 6-K ↗
21.6400
21.6700
21.3900
21.4900
4,798,800
21.6900
21.9800
21.5600
21.6800
6,905,900
21.1100
21.6800
21.0000
21.6200
6,449,900
Weekend
Weekend
21.4000
21.6300
21.3400
21.4800
3,956,100
21.5600
21.6500
21.2000
21.3700
7,898,100
22.0500
22.2400
21.8400
21.9900
6,244,800
43 · 6-K
Pre-market · 09:20 ET
FORM 6-K ↗
42 · 6-K
After market open · 09:39 ET
FORM 6-K ↗
20.9700
21.6500
20.8700
21.5800
12,244,700
22.4300
22.7900
22.3000
22.6900
7,155,200
Weekend
Weekend
23.0400
23.1500
22.8400
23.0600
6,082,400
22.1300
22.6500
22.1200
22.5900
7,239,300
41 · 6-K
Pre-market · 09:24 ET
FORM 6-K ↗
21.2500
21.4600
21.2500
21.4100
5,031,800
21.3300
21.6200
21.2300
21.6000
5,321,000
21.8000
21.9500
21.5800
21.6700
4,776,000
Weekend
Weekend
21.5900
21.9400
21.5200
21.9300
5,430,500
22.1300
22.2900
22.0600
22.2500
4,366,400
22.6000
22.6800
22.4900
22.5000
4,946,000
22.7100
22.8900
22.5900
22.8200
4,929,000
No trading
Weekend
Weekend
23.3500
23.3800
23.1100
23.1900
6,887,800
40 · 6-K
After market open · 10:49 ET
FORM 6-K ↗
23.3600
23.4700
22.6500
22.8700
7,982,600
23.0600
23.1500
22.6800
22.9500
5,118,100
23.0300
23.2200
22.8000
22.8300
6,384,600
22.1300
22.3500
21.9900
22.3300
5,848,800
Weekend
Weekend
22.8400
22.8400
21.9200
22.2600
14,121,300
21.4700
21.5900
21.1800
21.2400
9,906,400
39 · 6-K
Pre-market · 06:06 ET
FORM 6-K ↗
38 · 6-K
Pre-market · 06:06 ET
FORM 6-K ↗
37 · 6-K
Pre-market · 06:05 ET
FORM 6-K ↗
36 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
35 · 6-K
After market open · 10:01 ET
FORM 6-K ↗
21.6100
22.1300
21.5200
21.9100
12,618,500
22.3600
22.3700
21.8400
21.9300
7,780,300
22.0900
22.2600
22.0000
22.1200
7,134,200
Weekend
Weekend
22.4100
22.4400
21.8000
22.1000
10,641,400
22.4900
22.5200
22.1400
22.2900
9,212,900
22.2800
22.4000
22.1300
22.2800
7,569,300
22.6600
22.7300
22.4400
22.6000
6,685,000
23.0800
23.1300
22.9300
22.9600
5,546,100
Weekend
Weekend
22.8000
23.1800
22.7400
23.0900
6,203,300
23.0400
23.0900
22.8500
22.9600
9,550,100
23.5000
23.8100
23.3600
23.6800
5,703,100
23.5500
23.9600
23.5500
23.7200
9,451,900
34 · 6-K
Pre-market · 06:02 ET
FORM 6-K ↗
No trading
Weekend
Weekend
24.1800
24.1900
23.9300
24.0500
5,238,600
24.6100
24.6400
24.0700
24.1200
9,476,600
33 · 6-K
After market open · 11:19 ET
FORM 6-K ↗
24.2500
24.2500
24.0200
24.0900
3,814,300
24.3900
24.5000
24.2600
24.4100
6,205,300
25.1400
25.3300
25.0900
25.1800
3,639,500
Weekend
Weekend
24.9800
25.1700
24.9000
25.0400
5,190,700
25.1000
25.2900
25.0500
25.2500
3,785,900
32 · 6-K
After market open · 09:39 ET
FORM 6-K ↗
25.4100
25.4100
25.0800
25.1200
5,518,500
26.0700
26.0700
25.5900
25.7400
5,968,300
26.0700
26.1500
25.8200
25.8300
4,253,400
Weekend
Weekend
25.9300
25.9900
25.6700
25.8800
3,030,600
No trading
25.6700
25.7000
25.5500
25.6000
2,054,900
25.7900
25.8700
25.7100
25.7200
2,437,800
25.6800
25.8500
25.6700
25.7700
2,805,400
Weekend
Weekend
25.7700
25.8600
25.7300
25.8200
2,248,300
No trading
25.5000
25.7300
25.4800
25.7000
1,796,300
25.9000
26.0000
25.6900
25.7600
5,609,300
25.2000
25.3800
25.1100
25.2300
6,448,600
Weekend
Weekend
25.6200
25.6700
25.3700
25.4000
5,702,800
31 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
26.1900
26.2400
25.8900
25.9100
4,962,000
26.2000
26.2300
25.9100
25.9600
5,770,800
26.3300
26.5900
26.3000
26.4500
3,381,600
26.8600
26.8600
26.6100
26.6400
3,347,300
Weekend
Weekend
30 · 6-K
After market open · 10:45 ET
FORM 6-K ↗
26.8700
26.9100
26.5900
26.7700
4,069,900
26.7500
26.9300
26.6600
26.7300
5,588,100
26.8200
27.1300
26.7400
27.0800
4,940,500
27.7500
27.8200
27.5400
27.5600
2,901,200
27.7000
27.8000
27.5300
27.5500
3,198,800
Weekend
Weekend
28.0700
28.1700
27.9600
28.0300
3,012,600
28.5300
28.5700
28.2200
28.2900
2,812,800
29 · 6-K
After market open · 09:52 ET
FORM 6-K ↗
28.1500
28.4700
28.0200
28.4600
3,461,300
28.8300
28.8300
28.4900
28.5700
3,187,100
28.6600
28.8700
28.5300
28.7800
5,589,800
Weekend
Weekend
29.2800
29.3600
29.2100
29.3500
1,250,800
No trading
29.1100
29.2400
29.0600
29.0800
2,933,800
28 · 6-K
After market open · 10:24 ET
FORM 6-K ↗
28.1200
28.6100
28.0800
28.6000
3,038,700
28.6200
29.0500
28.5700
29.0100
2,859,900
Weekend
Weekend
28.6800
28.8300
28.3600
28.5300
3,959,900
28.5400
28.6800
27.7500
27.7500
5,021,700
28.1900
28.6100
28.0700
28.5500
5,382,600
28.5800
28.8200
28.4200
28.6700
3,137,000
29.2700
29.4100
28.8800
29.0900
3,908,300
Weekend
Weekend
26 · 6-K
After market open · 09:40 ET
FORM 6-K ↗
29.9700
30.3300
29.8500
30.1200
5,121,500
27 · 6-K
Pre-market · 06:07 ET
FORM 6-K ↗
25 · 6-K
After market open · 10:20 ET
FORM 6-K ↗
30.0000
30.0100
29.4300
29.4400
5,123,300
30.1200
30.3400
29.9800
30.2600
5,464,600
24 · 6-K
Pre-market · 06:06 ET
FORM 6-K ↗
23 · 6-K
Pre-market · 06:05 ET
FORM 6-K ↗
22 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
29.4200
29.5900
28.4300
29.1600
6,900,100
27.9400
28.0600
27.8000
27.9700
3,325,000
Weekend
Weekend
27.6500
27.7100
27.3500
27.7100
2,968,800
28.2500
28.4100
28.0700
28.2900
2,600,900
27.8900
28.1200
27.8800
28.0800
3,892,600
27.7200
27.9600
27.6900
27.9100
3,182,400
27.9700
28.0500
27.8000
27.9500
2,581,300
Weekend
Weekend
28.1500
28.2300
27.8100
27.8900
3,021,800
21 · 6-K
After market open · 10:44 ET
FORM 6-K ↗
20 · 6-K
After market open · 10:42 ET
FORM 6-K ↗
19 · 6-K
After market open · 10:39 ET
FORM 6-K ↗
27.6000
27.9000
27.5500
27.7500
6,245,800
28.4600
28.4700
28.0600
28.1800
3,628,600
18 · 6-K
After market open · 10:40 ET
FORM 6-K ↗
28.8800
29.0500
28.7800
28.9900
2,073,300
28.8300
28.8800
28.6800
28.7000
1,878,200
Weekend
Weekend
28.8600
28.8600
28.6000
28.6500
2,768,800
28.8000
28.8800
28.5900
28.7100
4,064,100
28.7400
28.9400
28.5400
28.7500
2,899,800
29.0000
29.2200
28.9700
29.1400
2,665,100
29.3400
29.4900
29.1700
29.1900
5,311,100
Weekend
Weekend
28.6400
29.0600
28.6200
28.9000
4,124,600
28.7600
28.7700
28.4200
28.5000
4,430,200
28.9700
29.0700
28.6100
28.8900
2,482,700
17 · 6-K
After market open · 10:03 ET
FORM 6-K ↗
28.2800
28.9700
28.2600
28.8300
3,963,700
28.5900
28.9700
28.5600
28.8700
3,402,900
Weekend
Weekend
28.8800
28.9900
28.0100
28.2500
6,862,100
30.2500
30.2900
29.6900
29.8400
5,144,700
29.9000
29.9600
29.7500
29.7500
3,975,100
29.8200
30.0000
29.6900
29.7400
10,172,000
30.1000
30.2000
30.0300
30.1000
6,413,700
16 · 6-K
Pre-market · 07:19 ET
FORM 6-K ↗
Weekend
Weekend
28.6800
29.0000
28.6700
28.9600
4,296,700
15 · 6-K
Pre-market · 07:08 ET
FORM 6-K ↗
28.0700
28.1400
27.7900
28.0800
6,133,300
28.7900
29.0100
28.7300
28.7400
2,947,300
14 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
13 · 6-K
After market open · 10:49 ET
FORM 6-K ↗
28.7100
28.8000
28.5400
28.7900
3,455,100
29.0400
29.1300
28.9700
29.1000
3,049,300
12 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
Weekend
Weekend
29.6200
30.1200
29.5400
29.7800
5,873,200
29.7200
29.9100
29.4700
29.8300
4,792,300
29.2000
29.4200
29.1600
29.3400
5,517,300
29.9000
29.9000
29.7100
29.7600
3,734,200
29.5000
29.7600
29.4900
29.7300
3,854,500
Weekend
Weekend
29.4800
29.4900
29.2900
29.3600
4,238,600
30.0400
30.2500
29.9200
30.0700
4,258,200
11 · 6-K
After market open · 10:10 ET
FORM 6-K ↗
29.0200
29.3100
28.9000
29.1600
3,240,400
28.8200
28.8300
28.5500
28.8200
2,808,700
29.3800
29.4400
29.2100
29.3400
2,900,600
Weekend
Weekend
29.0000
29.4100
28.9600
29.2100
4,680,600
10 · 6-K
After market open · 13:43 ET
FORM 6-K ↗
28.7700
29.2400
28.7700
29.1900
4,384,100
28.8800
28.9800
28.5700
28.6500
3,934,200
28.7500
28.7900
28.5800
28.7100
3,214,300
9 · 6-K
After market open · 09:45 ET
FORM 6-K ↗
28.3000
28.7100
28.2800
28.6700
4,596,100
Weekend
Weekend
27.7900
27.8400
27.4600
27.5700
2,620,600
27.5400
27.8700
27.5200
27.8400
3,226,200
8 · 6-K
After market open · 14:21 ET
FORM 6-K ↗
7 · 6-K
After market open · 14:19 ET
FORM 6-K ↗
26.9600
27.0900
26.9000
27.0300
3,295,900
26.8000
27.0800
26.5900
26.9500
4,919,100
No trading
Weekend
Weekend
27.5900
27.6200
27.4400
27.5200
3,037,900
28.0700
28.1500
27.9700
28.0000
4,573,800
27.6000
27.8600
27.5400
27.8400
3,643,100
27.7900
27.9400
27.7200
27.8800
2,821,200
28.2500
28.3500
28.1200
28.1200
3,237,500
Weekend
Weekend
28.3200
28.6900
28.2800
28.6100
4,489,700
27.6900
27.8100
27.5500
27.6300
2,930,200
28.0600
28.1500
27.8900
28.1200
2,823,700
6 · 6-K
After market open · 11:03 ET
FORM 6-K ↗
28.2900
28.4300
28.2200
28.2400
2,849,700
28.2900
28.4100
28.2200
28.3500
3,244,300
Weekend
Weekend
28.9900
29.1600
28.6700
28.7400
5,183,700
27.7000
27.8000
27.5600
27.7400
2,317,000
27.7600
28.0400
27.7100
27.9800
3,798,100
5 · 6-K
After market open · 10:19 ET
FORM 6-K ↗
27.1500
27.2700
27.0200
27.1900
4,992,100
27.1500
27.3600
27.1400
27.2800
3,651,400
Weekend
Weekend
26.9000
27.2900
26.9000
27.1500
4,946,700
26.0900
26.7100
25.8500
26.0300
6,712,800
4 · 6-K
Pre-market · 06:03 ET
FORM 6-K ↗
3 · 6-K
Pre-market · 06:01 ET
FORM 6-K ↗
25.0300
25.0500
24.8300
24.9200
5,571,800
2 · 6-K
After market open · 09:55 ET
FORM 6-K ↗
24.5900
24.6700
24.3800
24.5300
3,702,600
24.5200
24.7700
24.5200
24.7600
2,362,200
Weekend
Weekend
24.3200
24.4200
24.1800
24.3700
4,951,300
24.5800
24.5800
24.2200
24.3200
3,787,300
24.3700
24.4000
24.1100
24.2000
2,794,200
24.3400
24.4200
24.1100
24.1500
3,297,000
24.4300
24.4900
24.2900
24.3600
2,298,300
Weekend
Weekend
25.0100
25.0400
24.7900
24.8800
3,727,000
1 · 6-K
After market open · 10:00 ET
FORM 6-K ↗
25.6900
25.6900
25.3500
25.3800
5,830,300
25.1500
25.6000
25.1400
25.2600
5,848,200
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.