Sony Group Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	91.660	92.670	91.460	91.980	18.396	6,720
2023-12-18	91.740	92.130	91.400	91.990	18.398	5,115
2023-12-15	93.090	93.650	92.650	92.710	18.542	6,500
2023-12-14	91.300	92.540	91.010	92.180	18.436	6,160
2023-12-13	89.880	90.790	89.780	90.273	18.055	3,400
2023-12-12	89.410	90.540	89.130	90.400	18.080	4,460
2023-12-11	89.380	89.660	89.100	89.425	17.885	3,780
2023-12-08	88.370	89.453	88.210	89.420	17.884	9,265
2023-12-07	88.320	88.590	87.360	88.550	17.710	25,600
2023-12-06	89.140	89.540	87.970	88.970	17.794	10,680
2023-12-05	85.960	86.690	85.840	86.490	17.298	3,390
2023-12-04	85.750	85.750	84.600	85.260	17.052	4,545
2023-12-01	85.790	86.280	85.240	86.240	17.248	5,690
2023-11-30	86.610	86.940	85.840	86.020	17.204	2,840
2023-11-29	86.980	87.080	86.020	86.350	17.270	3,780
2023-11-28	86.645	87.620	86.440	87.220	17.444	2,945
2023-11-27	86.570	87.140	86.170	87.000	17.400	3,265
2023-11-24	86.050	86.760	86.000	86.730	17.346	6,950
2023-11-23	87.730	87.730	87.730	87.730	17.546	0
2023-11-22	87.380	88.000	86.970	87.730	17.546	3,605
2023-11-21	87.370	87.700	86.780	86.880	17.376	4,520
2023-11-20	86.980	87.590	86.820	87.320	17.464	4,435
2023-11-17	87.450	87.600	87.060	87.510	17.502	187,980
2023-11-16	86.790	87.530	86.560	87.270	17.454	5,470
2023-11-15	87.600	87.960	86.960	87.330	17.466	8,315
2023-11-14	84.380	85.320	84.260	85.160	17.032	9,010
2023-11-13	83.310	83.700	82.521	83.220	16.644	10,860
2023-11-10	84.670	85.920	83.890	85.920	17.184	12,280
2023-11-09	85.620	85.620	80.810	81.550	16.310	29,200
2023-11-08	88.640	88.795	87.595	87.685	17.537	3,845
2023-11-07	87.000	88.110	86.870	87.860	17.572	3,310
2023-11-06	87.300	87.460	86.510	86.580	17.316	17,285
2023-11-03	87.390	87.980	87.330	87.670	17.534	4,415
2023-11-02	87.620	87.620	85.410	86.550	17.310	8,560
2023-11-01	84.340	84.910	84.140	84.880	16.976	6,725
2023-10-31	82.820	83.350	82.210	83.050	16.610	13,085
2023-10-30	80.040	82.100	80.040	82.070	16.414	4,760
2023-10-27	80.560	81.000	79.900	80.175	16.035	3,845
2023-10-26	81.570	82.090	80.520	81.000	16.200	4,550
2023-10-25	83.780	84.380	82.340	82.460	16.492	6,285
2023-10-24	83.720	84.320	83.570	83.980	16.796	5,345
2023-10-23	80.750	83.620	80.750	83.210	16.642	4,625
2023-10-20	83.950	84.040	83.210	83.445	16.689	3,005
2023-10-19	84.150	85.040	83.670	84.450	16.890	2,655
2023-10-18	85.120	85.610	84.240	84.370	16.874	4,650
2023-10-17	84.900	86.380	84.760	85.730	17.146	3,240
2023-10-16	84.760	85.460	84.550	85.320	17.064	5,715
2023-10-13	85.750	85.960	84.895	85.170	17.034	209,370
2023-10-12	86.750	87.430	86.188	86.188	17.238	16,625
2023-10-11	85.400	85.970	85.330	85.460	17.092	3,615
2023-10-10	84.390	85.190	84.095	84.770	16.954	4,795
2023-10-09	82.410	83.550	82.210	83.500	16.700	8,865
2023-10-06	82.490	83.190	81.820	83.190	16.638	6,830
2023-10-05	82.660	82.940	82.375	82.940	16.588	2,200
2023-10-04	81.420	81.655	80.882	81.294	16.259	9,060
2023-10-03	80.310	81.910	80.310	80.876	16.175	8,225
2023-10-02	81.660	82.030	81.285	81.390	16.278	7,595
2023-09-29	82.810	82.934	82.195	82.195	16.439	7,000
2023-09-28	80.070	83.146	80.070	82.760	16.552	4,785
2023-09-27	83.200	83.200	82.375	82.445	16.489	4,345

← NewerPage 13 of 22 · 1,270 trading daysOlder →

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.