Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	63.490	63.750	63.130	63.320	12.664	190
2022-10-11	65.105	65.230	64.360	64.850	12.970	735
2022-10-10	66.435	66.435	65.070	65.460	13.092	275
2022-10-07	67.480	67.910	66.550	66.700	13.340	16,070
2022-10-06	67.970	68.350	67.799	68.040	13.608	1,800
2022-10-05	67.220	67.690	66.870	67.690	13.538	2,200
2022-10-04	67.740	68.340	67.520	67.830	13.566	13,180
2022-10-03	65.460	66.439	65.420	66.360	13.272	3,855
2022-09-30	64.340	65.140	64.340	64.840	12.968	15,185
2022-09-29	66.068	66.069	64.610	64.640	12.928	480
2022-09-28	65.580	66.890	65.580	66.750	13.350	1,070
2022-09-27	66.590	66.900	65.450	65.670	13.134	3,560
2022-09-26	67.390	67.920	66.760	66.830	13.366	270
2022-09-23	68.520	68.730	67.970	68.220	13.644	2,785
2022-09-22	70.270	70.440	69.057	69.840	13.968	6,770
2022-09-21	70.880	70.980	70.640	70.910	14.182	60
2022-09-20	71.715	71.730	70.800	70.800	14.160	155
2022-09-16	71.940	72.500	71.710	71.710	14.342	6,400
2022-09-15	72.260	73.400	72.010	72.010	14.402	5,140
2022-09-14	72.130	72.740	71.870	71.890	14.378	23,535
2022-09-13	74.030	74.030	72.680	72.890	14.578	5,220
2022-09-12	75.370	75.890	75.310	75.820	15.164	1,090
2022-09-09	75.327	75.680	75.120	75.310	15.062	1,330
2022-09-08	74.570	74.809	73.670	74.120	14.824	300,475
2022-09-07	73.450	74.160	73.079	74.160	14.832	258,660
2022-09-06	76.220	76.400	75.140	75.140	15.028	6,810
2022-09-05	77.350	77.350	77.350	77.350	15.470	0
2022-09-02	78.310	78.820	77.350	77.350	15.470	260
2022-09-01	79.050	79.050	78.060	78.280	15.656	3,720
2022-08-31	80.780	80.780	79.540	79.630	15.926	7,405
2022-08-30	81.930	82.100	80.650	80.650	16.130	715
2022-08-26	84.840	85.040	82.390	82.390	16.478	209,535
2022-08-25	83.840	85.060	83.709	85.000	17.000	306,335
2022-08-24	83.670	84.570	83.670	84.250	16.850	545
2022-08-23	84.360	84.930	83.620	84.420	16.884	3,605
2022-08-22	85.989	85.989	85.310	85.310	17.062	2,725
2022-08-19	87.150	87.209	86.350	86.580	17.316	157,485
2022-08-18	86.540	87.326	86.540	87.020	17.404	102,950
2022-08-17	86.740	87.440	86.570	87.400	17.480	880
2022-08-16	86.130	86.460	85.300	86.460	17.292	3,540
2022-08-15	86.800	87.110	86.560	87.110	17.422	5,400
2022-08-12	86.170	86.420	85.940	86.320	17.264	875
2022-08-11	85.990	86.600	85.390	85.740	17.148	3,810
2022-08-10	84.510	85.519	84.510	85.300	17.060	3,690
2022-08-09	84.315	84.315	83.200	83.440	16.688	320
2022-08-08	86.990	87.020	84.980	85.169	17.034	8,465
2022-08-05	86.070	87.160	86.053	86.970	17.394	11,505
2022-08-04	86.010	86.499	85.500	85.780	17.156	5,225
2022-08-03	86.360	87.080	86.250	87.060	17.412	1,215
2022-08-02	85.680	86.530	85.680	86.280	17.256	555
2022-08-01	85.240	86.560	84.480	85.670	17.134	7,335
2022-07-29	83.920	85.570	83.920	84.920	16.984	990
2022-07-28	86.570	87.619	86.100	87.619	17.524	2,910
2022-07-27	85.270	86.100	85.256	85.920	17.184	11,865
2022-07-26	85.440	85.720	85.030	85.690	17.138	670
2022-07-25	86.070	86.070	85.169	85.470	17.094	14,865
2022-07-22	87.940	88.050	86.710	86.710	17.342	7,390
2022-07-21	85.930	86.930	85.930	86.610	17.322	1,300
2022-07-20	86.160	86.570	85.630	85.630	17.126	220
2022-07-19	83.700	84.930	83.700	84.930	16.986	2,560

← NewerPage 18 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.