Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	91.540	92.070	91.330	91.673	18.335	7,325
2023-06-30	90.109	90.729	90.050	90.369	18.074	2,440
2023-06-29	90.300	90.300	89.761	89.860	17.972	2,810
2023-06-28	90.640	91.490	90.640	91.449	18.290	14,985
2023-06-27	89.701	90.199	89.348	90.199	18.040	2,965
2023-06-26	90.630	91.140	90.599	90.610	18.122	2,360
2023-06-23	91.101	91.490	90.841	91.282	18.256	209,375
2023-06-22	93.592	93.985	93.301	93.828	18.766	5,990
2023-06-21	95.010	95.010	94.420	94.610	18.922	2,660
2023-06-20	97.000	97.000	96.335	96.335	19.267	8,360
2023-06-19	98.289	98.289	98.289	98.289	19.658	0
2023-06-16	98.412	98.580	98.276	98.289	19.658	4,090
2023-06-15	98.730	99.399	98.600	99.390	19.878	10,815
2023-06-14	100.69	100.81	99.641	99.780	19.956	2,820
2023-06-13	100.23	100.93	100.23	100.39	20.078	9,810
2023-06-12	98.810	99.280	98.557	99.280	19.856	6,545
2023-06-09	98.540	99.020	98.279	98.280	19.656	2,650
2023-06-08	96.270	97.166	95.920	96.970	19.394	2,660
2023-06-07	98.300	98.670	97.734	97.860	19.572	3,115
2023-06-06	99.050	99.939	98.843	99.860	19.972	10,750
2023-06-05	99.090	99.100	98.500	98.731	19.746	4,305
2023-06-02	98.065	98.785	98.005	98.029	19.606	8,940
2023-06-01	96.190	96.940	96.190	96.799	19.360	5,250
2023-05-31	94.210	94.210	93.050	93.592	18.718	3,620
2023-05-30	95.950	96.090	94.784	94.784	18.957	5,180
2023-05-26	95.590	96.629	95.590	96.079	19.216	560
2023-05-25	95.252	95.519	94.735	95.110	19.022	6,305
2023-05-24	94.200	94.939	94.016	94.319	18.864	1,530
2023-05-23	95.470	95.470	94.910	94.910	18.982	1,365
2023-05-22	98.120	98.449	97.720	97.906	19.581	1,715
2023-05-19	98.479	98.479	97.762	97.762	19.552	1,565
2023-05-18	98.975	99.020	98.508	98.508	19.702	5,585
2023-05-17	95.550	95.800	95.149	95.165	19.033	1,250
2023-05-16	93.900	93.950	93.667	93.667	18.733	1,070
2023-05-15	94.620	95.020	94.620	95.020	19.004	1,920
2023-05-12	95.241	95.241	94.610	94.809	18.962	1,535
2023-05-11	93.610	93.610	92.685	93.049	18.610	4,840
2023-05-10	93.000	93.000	92.480	92.480	18.496	1,370
2023-05-09	93.516	93.540	93.425	93.425	18.685	1,720
2023-05-05	93.265	93.770	92.909	93.770	18.754	4,420
2023-05-04	93.000	93.313	93.000	93.313	18.663	2,545
2023-05-03	91.627	92.650	91.627	92.620	18.524	760
2023-05-02	90.690	90.874	90.336	90.874	18.175	3,955
2023-04-28	91.700	92.250	88.789	89.265	17.853	108,640
2023-04-27	93.570	94.660	93.570	94.540	18.908	4,845
2023-04-26	92.530	95.012	92.530	94.902	18.980	15,615
2023-04-25	91.570	91.570	90.549	90.649	18.130	1,980
2023-04-24	91.860	91.863	91.510	91.550	18.310	3,150
2023-04-21	91.890	92.335	91.690	92.335	18.467	2,360
2023-04-20	90.970	92.250	90.970	91.920	18.384	7,705
2023-04-19	91.000	91.093	90.887	90.919	18.184	3,080
2023-04-18	90.931	91.657	90.931	91.220	18.244	498,605
2023-04-17	90.550	90.890	90.550	90.880	18.176	555
2023-04-14	90.850	91.410	90.609	90.609	18.122	5,135
2023-04-13	89.860	90.675	89.860	90.635	18.127	3,420
2023-04-12	90.185	90.185	89.660	89.862	17.972	1,345
2023-04-11	89.349	89.410	89.050	89.300	17.860	3,635
2023-04-06	88.030	88.298	87.317	88.078	17.616	2,880
2023-04-05	89.645	89.934	89.534	89.660	17.932	770
2023-04-04	90.722	91.003	90.420	90.590	18.118	745

← NewerPage 15 of 22 · 1,263 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.