Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	90.410	90.936	90.410	90.810	18.162	1,255
2023-03-31	90.236	90.673	90.236	90.673	18.135	810
2023-03-30	88.790	89.320	88.790	88.978	17.796	1,140
2023-03-29	86.930	87.417	86.760	87.417	17.483	2,010
2023-03-28	86.110	86.615	85.949	85.949	17.190	2,560
2023-03-27	87.450	87.450	86.380	86.549	17.310	350,370
2023-03-24	88.300	88.300	87.043	87.450	17.490	2,195
2023-03-23	88.180	89.190	88.090	88.090	17.618	695
2023-03-22	88.840	88.910	87.845	88.747	17.749	2,985
2023-03-21	89.210	89.242	88.964	89.242	17.848	1,875
2023-03-20	87.549	88.897	87.549	88.485	17.697	2,675
2023-03-17	87.460	87.460	86.310	86.582	17.316	555,820
2023-03-16	84.995	85.990	84.896	85.880	17.176	1,210
2023-03-15	83.700	83.700	82.567	83.301	16.660	3,250
2023-03-14	84.650	85.148	84.650	84.950	16.990	10,890
2023-03-13	85.032	86.290	85.032	85.982	17.196	6,190
2023-03-10	86.190	86.190	84.392	84.780	16.956	5,180
2023-03-09	87.852	88.340	87.592	87.592	17.518	1,305
2023-03-08	88.000	88.114	87.679	87.750	17.550	2,905
2023-03-07	88.365	88.550	87.743	87.830	17.566	3,940
2023-03-06	86.892	87.725	86.810	86.940	17.388	5,120
2023-03-03	84.420	85.255	84.390	84.660	16.932	152,410
2023-03-02	83.225	83.225	82.619	83.020	16.604	3,250
2023-03-01	84.070	84.070	83.590	84.060	16.812	260
2023-02-28	83.641	84.184	83.641	84.184	16.837	4,830
2023-02-27	83.999	84.480	83.790	83.880	16.776	2,585
2023-02-24	83.140	83.140	82.560	82.560	16.512	905
2023-02-23	82.780	83.080	82.250	82.580	16.516	950
2023-02-22	82.650	82.900	82.615	82.850	16.570	865
2023-02-21	83.800	84.150	83.500	83.570	16.714	225
2023-02-20	84.750	84.750	84.750	84.750	16.950	0
2023-02-17	85.410	85.490	84.720	84.750	16.950	1,715
2023-02-16	87.440	88.340	87.440	88.080	17.616	655
2023-02-15	87.502	88.030	87.502	88.030	17.606	465
2023-02-14	89.650	89.690	88.900	89.180	17.836	15
2023-02-13	88.740	89.350	88.740	89.300	17.860	305
2023-02-10	90.005	90.470	90.000	90.190	18.038	4,500
2023-02-09	91.800	91.800	91.139	91.139	18.228	930
2023-02-08	90.760	91.300	90.660	90.777	18.155	115
2023-02-07	90.860	91.095	90.860	91.095	18.219	450
2023-02-06	90.420	90.460	89.660	89.660	17.932	1,320
2023-02-03	93.420	94.450	93.420	94.370	18.874	2,275
2023-02-02	91.905	94.920	91.810	94.920	18.984	5,285
2023-02-01	89.270	89.270	88.540	88.540	17.708	325
2023-01-31	88.893	89.730	88.890	89.550	17.910	12,500
2023-01-30	89.240	89.810	89.240	89.680	17.936	300,630
2023-01-27	90.178	90.540	90.178	90.540	18.108	1,205
2023-01-26	88.680	88.860	88.470	88.830	17.766	800
2023-01-25	88.880	89.290	88.860	89.210	17.842	70
2023-01-24	89.560	89.840	89.560	89.840	17.968	270
2023-01-23	88.100	89.010	88.100	88.950	17.790	190
2023-01-20	88.840	88.960	88.780	88.960	17.792	61,005
2023-01-19	88.280	88.280	87.780	87.780	17.556	270
2023-01-18	88.000	88.045	87.090	87.350	17.470	775
2023-01-17	86.280	87.545	86.280	86.940	17.388	21,385
2023-01-16	85.770	85.770	85.770	85.770	17.154	0
2023-01-13	84.500	85.770	84.190	85.770	17.154	4,185
2023-01-12	85.650	86.130	85.512	86.130	17.226	5,100
2023-01-11	83.930	84.355	83.930	84.040	16.808	955
2023-01-10	81.440	82.870	81.240	81.860	16.372	72,765

← NewerPage 16 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.