Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	82.495	82.610	81.320	81.320	16.264	2,675
2023-09-25	83.050	83.360	82.835	83.190	16.638	2,470
2023-09-22	82.980	83.125	82.470	82.470	16.494	2,295
2023-09-21	81.010	83.205	81.010	83.000	16.600	9,615
2023-09-20	85.650	85.815	85.400	85.400	17.080	10,335
2023-09-19	86.620	86.975	86.435	86.465	17.293	860
2023-09-18	90.740	90.740	86.070	86.755	17.351	1,935
2023-09-15	87.360	87.365	86.800	86.854	17.371	5,795
2023-09-14	85.970	86.844	85.825	86.645	17.329	51,450
2023-09-13	84.530	84.875	84.380	84.615	16.923	1,140
2023-09-12	85.630	85.635	85.135	85.465	17.093	2,465
2023-09-11	85.290	85.626	84.919	85.265	17.053	1,865
2023-09-08	84.250	84.670	84.150	84.215	16.843	2,740
2023-09-07	88.070	88.070	82.500	85.180	17.036	1,320
2023-09-06	85.890	85.973	85.415	85.595	17.119	3,765
2023-09-05	84.650	85.075	84.400	84.495	16.899	6,335
2023-09-04	85.170	85.170	85.170	85.170	17.034	0
2023-09-01	83.190	85.930	80.690	85.170	17.034	6,455
2023-08-31	83.140	83.395	83.115	83.332	16.666	1,525
2023-08-30	85.220	85.220	82.315	82.452	16.490	2,020
2023-08-29	81.450	82.695	81.450	82.618	16.524	1,900
2023-08-25	81.410	81.545	80.463	80.985	16.197	10,490
2023-08-24	82.230	82.230	81.235	81.425	16.285	15,675
2023-08-23	82.100	82.780	82.100	82.695	16.539	7,780
2023-08-22	82.650	82.980	81.945	81.945	16.389	2,100
2023-08-21	82.400	82.595	82.255	82.595	16.519	1,660
2023-08-18	84.170	84.170	81.935	82.815	16.563	1,390
2023-08-17	83.310	83.525	82.795	82.795	16.559	2,815
2023-08-16	82.730	83.170	82.485	82.635	16.527	2,120
2023-08-15	83.420	83.477	82.975	83.477	16.695	9,015
2023-08-14	83.960	83.960	82.963	83.675	16.735	3,525
2023-08-11	87.210	87.340	84.770	85.460	17.092	4,290
2023-08-10	86.960	87.000	85.415	85.425	17.085	10,330
2023-08-09	88.670	90.310	82.795	83.029	16.606	64,550
2023-08-08	90.090	90.615	89.500	89.748	17.950	5,340
2023-08-07	90.990	90.990	90.165	90.317	18.063	3,580
2023-08-04	91.080	91.345	90.901	91.080	18.216	565
2023-08-03	90.040	90.400	89.569	89.988	17.998	29,435
2023-08-02	91.890	92.125	91.060	91.355	18.271	2,395
2023-08-01	93.750	93.929	93.340	93.592	18.718	1,560
2023-07-31	93.930	94.332	93.637	93.637	18.727	4,165
2023-07-28	93.830	94.200	93.588	93.891	18.778	55,380
2023-07-27	94.750	95.057	94.290	94.582	18.916	1,370
2023-07-26	93.390	93.685	93.262	93.539	18.708	2,390
2023-07-25	93.030	93.437	92.905	93.437	18.687	3,915
2023-07-24	93.390	93.810	93.342	93.810	18.762	1,135
2023-07-21	93.820	93.950	93.385	93.540	18.708	1,240
2023-07-20	93.440	93.768	93.262	93.469	18.694	2,105
2023-07-19	94.909	94.955	94.230	94.340	18.868	2,800
2023-07-18	94.860	95.060	94.680	94.879	18.976	19,545
2023-07-17	92.850	94.217	92.510	93.540	18.708	40,545
2023-07-14	93.220	93.220	92.629	92.839	18.568	1,240
2023-07-13	93.660	94.000	93.400	93.595	18.719	32,395
2023-07-12	89.650	92.350	89.650	91.975	18.395	458,385
2023-07-11	90.040	90.370	89.410	89.607	17.921	65,820
2023-07-10	90.400	90.775	90.400	90.544	18.109	2,870
2023-07-07	91.199	91.810	91.120	91.742	18.348	8,895
2023-07-06	90.660	90.660	89.889	90.530	18.106	4,165
2023-07-05	91.430	91.688	91.240	91.539	18.308	1,730
2023-07-04	91.673	91.673	91.673	91.673	18.335	0

← NewerPage 14 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.