Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 87.350 | 87.740 | 87.120 | 87.510 | 17.502 | 2,845 |
| 2024-03-14 | 87.980 | 88.250 | 86.844 | 87.238 | 17.448 | 2,470 |
| 2024-03-13 | 87.810 | 88.160 | 87.510 | 87.840 | 17.568 | 2,720 |
| 2024-03-12 | 87.475 | 88.230 | 87.010 | 87.740 | 17.548 | 5,915 |
| 2024-03-11 | 86.490 | 86.960 | 86.270 | 86.800 | 17.360 | 4,885 |
| 2024-03-08 | 87.650 | 88.040 | 87.020 | 87.414 | 17.483 | 6,035 |
| 2024-03-07 | 87.210 | 87.290 | 86.790 | 87.140 | 17.428 | 7,720 |
| 2024-03-06 | 86.490 | 87.100 | 86.320 | 86.600 | 17.320 | 5,120 |
| 2024-03-05 | 86.000 | 86.467 | 85.803 | 85.837 | 17.167 | 3,670 |
| 2024-03-04 | 87.730 | 88.550 | 86.190 | 86.389 | 17.278 | 9,810 |
| 2024-03-01 | 87.670 | 88.450 | 87.250 | 88.310 | 17.662 | 6,825 |
| 2024-02-29 | 84.820 | 86.510 | 84.820 | 85.900 | 17.180 | 5,480 |
| 2024-02-28 | 85.320 | 85.500 | 84.890 | 85.187 | 17.037 | 4,970 |
| 2024-02-27 | 86.190 | 86.320 | 85.280 | 85.579 | 17.116 | 10,250 |
| 2024-02-26 | 86.590 | 86.760 | 86.080 | 86.181 | 17.236 | 11,770 |
| 2024-02-23 | 88.400 | 88.463 | 87.807 | 87.807 | 17.561 | 19,540 |
| 2024-02-22 | 88.000 | 88.923 | 87.944 | 88.295 | 17.659 | 13,440 |
| 2024-02-21 | 87.850 | 87.900 | 87.200 | 87.540 | 17.508 | 28,675 |
| 2024-02-20 | 88.240 | 88.680 | 87.650 | 87.868 | 17.574 | 19,955 |
| 2024-02-19 | 89.320 | 89.320 | 89.320 | 89.320 | 17.864 | 0 |
| 2024-02-16 | 90.000 | 90.260 | 89.220 | 89.320 | 17.864 | 220,660 |
| 2024-02-15 | 91.900 | 92.390 | 90.830 | 91.400 | 18.280 | 226,245 |
| 2024-02-14 | 99.980 | 102.50 | 89.380 | 90.870 | 18.174 | 34,800 |
| 2024-02-13 | 96.950 | 97.220 | 95.690 | 95.690 | 19.138 | 11,340 |
| 2024-02-12 | 96.390 | 97.500 | 96.230 | 96.660 | 19.332 | 5,830 |
| 2024-02-09 | 95.910 | 96.290 | 95.590 | 96.050 | 19.210 | 3,090 |
| 2024-02-08 | 96.170 | 96.480 | 95.450 | 96.210 | 19.242 | 7,785 |
| 2024-02-07 | 94.050 | 97.790 | 94.050 | 97.300 | 19.460 | 3,125 |
| 2024-02-06 | 96.410 | 96.850 | 96.185 | 96.530 | 19.306 | 202,740 |
| 2024-02-05 | 97.470 | 97.740 | 96.850 | 97.500 | 19.500 | 5,195 |
| 2024-02-02 | 97.910 | 98.500 | 97.800 | 98.500 | 19.700 | 3,460 |
| 2024-02-01 | 98.000 | 98.900 | 97.720 | 98.687 | 19.737 | 7,055 |
| 2024-01-31 | 99.250 | 99.530 | 97.790 | 98.100 | 19.620 | 3,030 |
| 2024-01-30 | 98.180 | 98.180 | 97.300 | 97.540 | 19.508 | 4,750 |
| 2024-01-29 | 97.020 | 97.310 | 96.480 | 96.800 | 19.360 | 13,965 |
| 2024-01-26 | 95.270 | 95.790 | 94.910 | 95.640 | 19.128 | 4,905 |
| 2024-01-25 | 97.250 | 97.680 | 96.620 | 96.860 | 19.372 | 13,365 |
| 2024-01-24 | 99.770 | 99.770 | 97.979 | 97.980 | 19.596 | 7,375 |
| 2024-01-23 | 98.880 | 99.060 | 98.220 | 98.510 | 19.702 | 4,575 |
| 2024-01-22 | 100.04 | 100.33 | 99.550 | 99.670 | 19.934 | 7,285 |
| 2024-01-19 | 97.920 | 99.040 | 97.920 | 99.010 | 19.802 | 3,015 |
| 2024-01-18 | 97.410 | 97.910 | 97.040 | 97.600 | 19.520 | 18,350 |
| 2024-01-17 | 97.860 | 98.170 | 96.800 | 97.230 | 19.446 | 9,770 |
| 2024-01-16 | 98.750 | 98.930 | 98.190 | 98.430 | 19.686 | 7,765 |
| 2024-01-15 | 99.710 | 99.710 | 99.710 | 99.710 | 19.942 | 0 |
| 2024-01-12 | 99.400 | 100.88 | 99.400 | 99.710 | 19.942 | 43,780 |
| 2024-01-11 | 98.000 | 98.560 | 96.340 | 97.370 | 19.474 | 14,125 |
| 2024-01-10 | 89.340 | 96.270 | 89.340 | 96.066 | 19.213 | 20,125 |
| 2024-01-09 | 92.130 | 92.460 | 92.081 | 92.190 | 18.438 | 1,785 |
| 2024-01-08 | 91.210 | 92.195 | 91.210 | 92.195 | 18.439 | 3,325 |
| 2024-01-05 | 90.950 | 92.215 | 90.880 | 91.720 | 18.344 | 5,450 |
| 2024-01-04 | 90.980 | 91.645 | 90.877 | 91.255 | 18.251 | 2,190 |
| 2024-01-03 | 92.515 | 92.950 | 91.420 | 92.480 | 18.496 | 12,855 |
| 2024-01-02 | 93.910 | 94.150 | 93.040 | 93.390 | 18.678 | 14,075 |
| 2023-12-29 | 94.800 | 94.920 | 94.160 | 94.600 | 18.920 | 6,950 |
| 2023-12-28 | 94.100 | 94.820 | 93.520 | 94.620 | 18.924 | 4,130 |
| 2023-12-27 | 93.830 | 93.999 | 93.585 | 93.814 | 18.763 | 11,195 |
| 2023-12-22 | 91.750 | 92.300 | 91.580 | 92.070 | 18.414 | 9,470 |
| 2023-12-21 | 92.000 | 92.120 | 91.330 | 91.995 | 18.399 | 5,175 |
| 2023-12-20 | 92.000 | 92.050 | 91.170 | 91.700 | 18.340 | 3,740 |
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.