Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 83.960 | 85.220 | 83.490 | 84.370 | 16.874 | 13,060 |
| 2024-06-11 | 84.820 | 85.180 | 83.630 | 84.940 | 16.988 | 7,500 |
| 2024-06-10 | 84.750 | 85.820 | 84.450 | 85.730 | 17.146 | 7,660 |
| 2024-06-07 | 85.770 | 86.000 | 85.300 | 85.420 | 17.084 | 10,140 |
| 2024-06-06 | 87.110 | 87.470 | 84.140 | 87.230 | 17.446 | 5,745 |
| 2024-06-05 | 86.390 | 86.570 | 85.720 | 86.270 | 17.254 | 8,710 |
| 2024-06-04 | 84.000 | 85.880 | 84.000 | 85.780 | 17.156 | 8,740 |
| 2024-06-03 | 83.150 | 83.910 | 83.050 | 83.490 | 16.698 | 7,535 |
| 2024-05-31 | 82.090 | 82.100 | 81.450 | 81.950 | 16.390 | 16,225 |
| 2024-05-30 | 80.490 | 81.253 | 80.250 | 81.060 | 16.212 | 6,035 |
| 2024-05-29 | 78.990 | 79.730 | 78.880 | 78.890 | 15.778 | 10,725 |
| 2024-05-28 | 80.750 | 80.980 | 79.999 | 80.024 | 16.005 | 17,725 |
| 2024-05-24 | 81.000 | 81.000 | 80.000 | 80.500 | 16.100 | 3,405 |
| 2024-05-23 | 81.370 | 82.040 | 80.600 | 80.860 | 16.172 | 29,895 |
| 2024-05-22 | 81.000 | 81.940 | 81.000 | 81.440 | 16.288 | 3,760 |
| 2024-05-21 | 83.000 | 83.000 | 82.010 | 82.340 | 16.468 | 5,680 |
| 2024-05-20 | 83.700 | 84.030 | 83.450 | 83.690 | 16.738 | 9,995 |
| 2024-05-17 | 84.070 | 84.250 | 83.160 | 83.750 | 16.750 | 10,685 |
| 2024-05-16 | 86.200 | 86.200 | 83.320 | 83.390 | 16.678 | 195,360 |
| 2024-05-15 | 76.950 | 84.430 | 76.950 | 83.240 | 16.648 | 16,770 |
| 2024-05-14 | 76.990 | 81.850 | 76.740 | 81.120 | 16.224 | 53,225 |
| 2024-05-13 | 76.410 | 76.990 | 76.100 | 76.398 | 15.280 | 27,980 |
| 2024-05-10 | 75.550 | 76.050 | 74.990 | 75.338 | 15.068 | 22,805 |
| 2024-05-09 | 77.990 | 77.990 | 76.620 | 77.220 | 15.444 | 14,230 |
| 2024-05-08 | 79.790 | 79.790 | 77.626 | 78.700 | 15.740 | 24,405 |
| 2024-05-07 | 81.500 | 82.390 | 81.500 | 81.800 | 16.360 | 20,645 |
| 2024-05-03 | 85.483 | 85.680 | 84.360 | 84.590 | 16.918 | 5,835 |
| 2024-05-02 | 84.120 | 84.600 | 83.420 | 84.470 | 16.894 | 5,515 |
| 2024-05-01 | 83.010 | 83.340 | 82.560 | 83.060 | 16.612 | 1,675 |
| 2024-04-30 | 83.000 | 83.160 | 82.640 | 82.770 | 16.554 | 3,770 |
| 2024-04-29 | 82.890 | 83.113 | 82.490 | 83.020 | 16.604 | 6,075 |
| 2024-04-26 | 82.370 | 82.980 | 81.730 | 82.315 | 16.463 | 4,935 |
| 2024-04-25 | 81.280 | 82.460 | 81.220 | 82.460 | 16.492 | 2,075 |
| 2024-04-24 | 82.610 | 83.119 | 82.240 | 82.840 | 16.568 | 5,830 |
| 2024-04-23 | 82.500 | 83.010 | 80.900 | 81.790 | 16.358 | 15,390 |
| 2024-04-22 | 81.185 | 81.705 | 80.850 | 81.610 | 16.322 | 4,845 |
| 2024-04-19 | 81.520 | 82.100 | 81.250 | 81.440 | 16.288 | 10,120 |
| 2024-04-18 | 82.360 | 82.550 | 81.830 | 81.850 | 16.370 | 4,310 |
| 2024-04-17 | 81.990 | 82.330 | 81.370 | 81.670 | 16.334 | 6,855 |
| 2024-04-16 | 83.500 | 83.610 | 82.920 | 83.230 | 16.646 | 2,900 |
| 2024-04-15 | 83.080 | 83.830 | 82.460 | 82.460 | 16.492 | 8,890 |
| 2024-04-12 | 84.430 | 84.650 | 83.640 | 83.940 | 16.788 | 4,005 |
| 2024-04-11 | 83.805 | 84.390 | 83.390 | 84.110 | 16.822 | 3,110 |
| 2024-04-10 | 84.077 | 84.431 | 83.650 | 83.940 | 16.788 | 2,670 |
| 2024-04-09 | 84.870 | 84.990 | 84.316 | 84.410 | 16.882 | 5,070 |
| 2024-04-08 | 85.960 | 85.960 | 84.100 | 84.490 | 16.898 | 4,080 |
| 2024-04-05 | 86.400 | 86.400 | 84.260 | 84.900 | 16.980 | 2,840 |
| 2024-04-04 | 86.130 | 86.170 | 85.420 | 85.420 | 17.084 | 2,395 |
| 2024-04-03 | 85.430 | 86.140 | 85.430 | 85.895 | 17.179 | 2,185 |
| 2024-04-02 | 87.000 | 87.000 | 84.765 | 85.064 | 17.013 | 8,065 |
| 2024-03-28 | 83.950 | 86.350 | 83.950 | 86.080 | 17.216 | 6,425 |
| 2024-03-27 | 86.900 | 86.910 | 86.170 | 86.310 | 17.262 | 4,035 |
| 2024-03-26 | 86.600 | 87.140 | 86.360 | 86.610 | 17.322 | 5,385 |
| 2024-03-25 | 87.750 | 87.750 | 85.700 | 85.930 | 17.186 | 14,000 |
| 2024-03-22 | 88.740 | 89.000 | 88.390 | 88.480 | 17.696 | 7,300 |
| 2024-03-21 | 88.900 | 89.600 | 88.590 | 88.990 | 17.798 | 10,865 |
| 2024-03-20 | 88.765 | 89.540 | 88.320 | 89.522 | 17.904 | 4,725 |
| 2024-03-19 | 89.950 | 89.950 | 88.500 | 89.090 | 17.818 | 5,010 |
| 2024-03-18 | 88.890 | 89.570 | 88.620 | 89.270 | 17.854 | 8,520 |
| 2024-03-15 | 87.350 | 87.740 | 87.120 | 87.510 | 17.502 | 2,845 |
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.