Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 93.960 | 94.630 | 93.950 | 94.476 | 18.895 | 1,565 |
| 2024-09-04 | 94.790 | 95.180 | 94.000 | 94.425 | 18.885 | 8,195 |
| 2024-09-03 | 95.690 | 96.980 | 95.690 | 96.040 | 19.208 | 9,295 |
| 2024-09-02 | 97.120 | 97.120 | 97.120 | 97.120 | 19.424 | 0 |
| 2024-08-30 | 97.910 | 97.910 | 96.800 | 97.120 | 19.424 | 5,935 |
| 2024-08-29 | 96.530 | 97.200 | 95.200 | 97.040 | 19.408 | 7,065 |
| 2024-08-28 | 97.600 | 97.600 | 96.510 | 96.660 | 19.332 | 10,140 |
| 2024-08-27 | 94.500 | 96.150 | 94.500 | 96.004 | 19.201 | 7,280 |
| 2024-08-23 | 91.580 | 92.500 | 91.220 | 92.174 | 18.435 | 7,740 |
| 2024-08-22 | 92.500 | 92.520 | 91.460 | 91.550 | 18.310 | 5,905 |
| 2024-08-21 | 91.580 | 92.807 | 91.450 | 92.770 | 18.554 | 3,590 |
| 2024-08-20 | 90.490 | 91.060 | 90.490 | 90.700 | 18.140 | 2,050 |
| 2024-08-19 | 90.470 | 91.490 | 90.360 | 91.410 | 18.282 | 3,950 |
| 2024-08-16 | 89.890 | 90.330 | 89.100 | 90.230 | 18.046 | 9,210 |
| 2024-08-15 | 87.630 | 88.578 | 87.630 | 88.530 | 17.706 | 4,485 |
| 2024-08-14 | 88.940 | 89.000 | 88.420 | 88.920 | 17.784 | 4,640 |
| 2024-08-13 | 87.370 | 88.830 | 87.330 | 88.800 | 17.760 | 11,975 |
| 2024-08-12 | 84.340 | 84.910 | 84.020 | 84.683 | 16.937 | 6,090 |
| 2024-08-09 | 85.090 | 85.090 | 81.960 | 84.120 | 16.824 | 1,530 |
| 2024-08-08 | 84.400 | 85.100 | 83.360 | 84.550 | 16.910 | 6,730 |
| 2024-08-07 | 80.990 | 88.330 | 80.990 | 85.150 | 17.030 | 15,785 |
| 2024-08-06 | 82.590 | 83.326 | 82.130 | 83.200 | 16.640 | 15,125 |
| 2024-08-05 | 82.730 | 83.310 | 78.790 | 82.260 | 16.452 | 24,610 |
| 2024-08-02 | 83.870 | 83.870 | 81.148 | 81.300 | 16.260 | 23,720 |
| 2024-08-01 | 88.000 | 88.000 | 84.890 | 85.170 | 17.034 | 5,755 |
| 2024-07-31 | 88.960 | 89.030 | 88.336 | 88.340 | 17.668 | 6,310 |
| 2024-07-30 | 86.900 | 88.514 | 86.900 | 88.514 | 17.703 | 7,885 |
| 2024-07-29 | 87.320 | 87.320 | 86.360 | 86.590 | 17.318 | 342,220 |
| 2024-07-26 | 86.820 | 87.650 | 86.490 | 87.290 | 17.458 | 3,290 |
| 2024-07-25 | 87.300 | 87.345 | 86.170 | 86.700 | 17.340 | 10,985 |
| 2024-07-24 | 91.000 | 91.127 | 89.456 | 89.463 | 17.893 | 7,350 |
| 2024-07-23 | 92.047 | 92.170 | 91.824 | 92.041 | 18.408 | 2,845 |
| 2024-07-22 | 92.700 | 92.962 | 92.403 | 92.670 | 18.534 | 4,475 |
| 2024-07-19 | 92.615 | 93.140 | 92.350 | 92.980 | 18.596 | 5,890 |
| 2024-07-18 | 95.700 | 95.700 | 93.336 | 93.336 | 18.667 | 8,310 |
| 2024-07-17 | 95.730 | 96.260 | 95.000 | 95.994 | 19.199 | 4,030 |
| 2024-07-16 | 95.500 | 95.830 | 95.220 | 95.820 | 19.164 | 7,405 |
| 2024-07-15 | 96.050 | 96.210 | 94.250 | 95.717 | 19.143 | 10,970 |
| 2024-07-12 | 94.500 | 96.450 | 94.500 | 96.440 | 19.288 | 20,790 |
| 2024-07-11 | 95.140 | 96.200 | 95.000 | 95.413 | 19.083 | 14,980 |
| 2024-07-10 | 91.850 | 92.600 | 91.300 | 92.500 | 18.500 | 31,275 |
| 2024-07-09 | 89.750 | 91.100 | 89.710 | 90.260 | 18.052 | 20,060 |
| 2024-07-08 | 86.730 | 87.180 | 86.420 | 86.550 | 17.310 | 7,240 |
| 2024-07-05 | 85.650 | 86.880 | 85.650 | 86.680 | 17.336 | 7,520 |
| 2024-07-04 | 85.558 | 85.558 | 85.558 | 85.558 | 17.112 | 0 |
| 2024-07-03 | 85.000 | 86.660 | 84.800 | 85.558 | 17.112 | 14,105 |
| 2024-07-02 | 85.900 | 86.330 | 85.670 | 86.150 | 17.230 | 20,330 |
| 2024-07-01 | 85.150 | 85.690 | 85.087 | 85.364 | 17.073 | 7,060 |
| 2024-06-28 | 84.430 | 85.270 | 84.380 | 85.100 | 17.020 | 9,520 |
| 2024-06-27 | 83.210 | 84.650 | 83.210 | 84.104 | 16.821 | 6,935 |
| 2024-06-26 | 82.560 | 82.680 | 81.950 | 82.633 | 16.527 | 11,800 |
| 2024-06-25 | 81.990 | 82.240 | 81.420 | 81.770 | 16.354 | 3,720 |
| 2024-06-24 | 80.630 | 81.480 | 80.450 | 81.070 | 16.214 | 6,960 |
| 2024-06-21 | 80.660 | 80.690 | 80.200 | 80.587 | 16.117 | 8,735 |
| 2024-06-20 | 80.950 | 83.000 | 80.340 | 81.100 | 16.220 | 15,775 |
| 2024-06-19 | 79.395 | 79.395 | 79.395 | 79.395 | 15.879 | 0 |
| 2024-06-18 | 80.410 | 80.440 | 79.395 | 79.395 | 15.879 | 46,170 |
| 2024-06-17 | 80.670 | 81.084 | 80.626 | 81.084 | 16.217 | 5,710 |
| 2024-06-14 | 82.402 | 82.595 | 81.880 | 82.258 | 16.452 | 6,645 |
| 2024-06-13 | 85.260 | 85.900 | 83.550 | 84.087 | 16.817 | 11,605 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-03-29 | 0.9822 JPY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.