Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	81.860	83.280	81.770	83.280	16.656	5,030
2023-01-06	79.940	80.980	79.940	80.980	16.196	10
2023-01-05	77.790	77.820	77.370	77.530	15.506	5,505
2023-01-04	77.830	78.210	77.770	77.970	15.594	45
2023-01-03	76.935	77.370	76.823	76.823	15.365	1,005
2022-12-30	75.780	75.780	75.770	75.770	15.154	15
2022-12-29	76.450	76.860	76.450	76.860	15.372	5
2022-12-28	75.410	75.410	75.000	75.090	15.018	80
2022-12-23	76.990	76.990	76.990	76.990	15.398	5
2022-12-22	77.050	77.050	76.420	76.420	15.284	2,695
2022-12-21	77.500	77.500	77.500	77.500	15.500	260
2022-12-20	77.470	77.970	77.470	77.860	15.572	450,510
2022-12-19	78.460	78.460	77.780	77.885	15.577	300,105
2022-12-16	78.830	78.830	78.830	78.830	15.766	0
2022-12-15	80.350	80.350	78.830	78.830	15.766	85
2022-12-14	82.441	82.441	82.150	82.150	16.430	80
2022-12-13	82.370	82.370	81.500	81.500	16.300	250
2022-12-12	79.950	79.950	79.800	79.800	15.960	620
2022-12-09	79.665	80.294	79.665	80.045	16.009	2,840
2022-12-08	78.450	78.720	78.235	78.720	15.744	120
2022-12-07	79.070	79.070	78.805	78.805	15.761	1,435
2022-12-06	80.890	80.900	79.150	79.270	15.854	62,840
2022-12-05	81.820	82.470	81.820	82.470	16.494	3,360
2022-12-02	82.595	82.710	82.500	82.500	16.500	200,025
2022-12-01	82.900	84.160	82.900	83.780	16.756	1,995
2022-11-30	81.100	81.760	80.370	81.710	16.342	10,480
2022-11-29	82.120	82.730	81.820	82.220	16.444	600
2022-11-28	82.860	83.290	82.340	82.340	16.468	1,330
2022-11-25	82.780	83.570	82.780	83.090	16.618	115
2022-11-24	81.780	81.780	81.780	81.780	16.356	0
2022-11-23	81.350	82.050	81.350	81.780	16.356	1,530
2022-11-22	80.840	81.250	80.639	80.790	16.158	235
2022-11-21	79.130	79.640	78.980	79.280	15.856	1,655
2022-11-18	80.950	80.950	80.260	80.260	16.052	70
2022-11-17	79.460	80.690	79.010	80.620	16.124	210
2022-11-16	81.650	81.650	81.000	81.299	16.260	1,085
2022-11-15	83.850	84.049	82.660	82.790	16.558	880
2022-11-14	82.800	83.020	82.410	83.020	16.604	610
2022-11-11	82.400	83.140	81.749	83.080	16.616	1,320
2022-11-10	78.330	79.800	78.280	79.750	15.950	1,025
2022-11-09	76.250	76.470	75.440	75.600	15.120	1,340
2022-11-08	76.700	78.620	76.555	76.555	15.311	1,535
2022-11-07	74.720	74.860	74.450	74.759	14.952	400,360
2022-11-04	73.550	75.509	73.550	74.350	14.870	11,245
2022-11-03	70.900	72.220	70.900	72.130	14.426	214,005
2022-11-02	73.000	73.520	71.940	72.659	14.532	5,085
2022-11-01	70.600	74.369	70.600	73.730	14.746	5,410
2022-10-31	67.140	67.600	66.720	67.540	13.508	1,790
2022-10-28	66.820	67.650	66.820	67.610	13.522	305
2022-10-27	67.240	67.870	66.840	67.010	13.402	1,460
2022-10-26	66.990	67.970	66.850	67.780	13.556	255
2022-10-25	66.090	67.170	66.090	67.039	13.408	2,100
2022-10-24	64.805	65.239	64.570	65.000	13.000	1,050
2022-10-21	63.940	64.719	63.440	64.630	12.926	1,645
2022-10-20	64.710	65.640	64.660	64.740	12.948	450
2022-10-19	64.860	65.110	64.370	64.399	12.880	254,990
2022-10-18	65.820	65.910	64.730	65.525	13.105	250,210
2022-10-17	65.070	66.250	65.070	66.250	13.250	201,085
2022-10-14	66.020	66.020	64.610	65.680	13.136	405,250
2022-10-13	61.920	65.710	61.790	65.660	13.132	1,450

← NewerPage 17 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.