Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	82.760	83.470	82.760	82.910	16.582	3,585
2022-07-15	81.510	82.090	81.030	82.030	16.406	5,070
2022-07-14	80.550	80.580	79.430	80.500	16.100	5,025
2022-07-13	80.960	81.770	80.430	81.760	16.352	7,690
2022-07-12	81.770	82.910	81.770	82.560	16.512	11,530
2022-07-11	82.330	82.430	82.010	82.220	16.444	260
2022-07-08	82.430	82.880	81.960	82.540	16.508	1,710
2022-07-07	81.680	83.430	81.680	83.430	16.686	8,485
2022-07-06	81.090	81.180	80.030	80.100	16.020	4,290
2022-07-05	79.500	80.390	79.122	80.200	16.040	8,085
2022-07-04	81.400	81.400	81.400	81.400	16.280	0
2022-07-01	80.520	81.400	80.520	81.400	16.280	150
2022-06-30	81.420	82.020	80.000	82.020	16.404	33,275
2022-06-29	83.420	83.510	83.120	83.280	16.656	280
2022-06-28	85.610	85.730	83.640	83.640	16.728	9,085
2022-06-27	85.430	85.430	84.435	84.440	16.888	9,445
2022-06-24	84.000	85.010	83.610	84.800	16.960	840
2022-06-23	83.810	84.150	82.950	82.990	16.598	8,185
2022-06-22	83.500	84.680	83.410	84.320	16.864	12,950
2022-06-21	85.010	85.360	84.540	85.180	17.036	7,570
2022-06-20	84.260	84.260	84.260	84.260	16.852	0
2022-06-17	83.130	84.260	82.990	84.260	16.852	2,740
2022-06-16	82.260	82.600	81.500	82.170	16.434	670
2022-06-15	83.500	83.790	83.330	83.330	16.666	220
2022-06-14	83.450	83.450	82.470	82.930	16.586	2,755
2022-06-13	85.000	85.460	84.250	84.290	16.858	76,160
2022-06-10	88.760	89.160	87.720	88.110	17.622	3,435
2022-06-09	91.745	91.900	90.630	90.630	18.126	13,485
2022-06-08	92.160	92.900	92.050	92.340	18.468	1,460
2022-06-07	91.059	92.310	91.010	92.250	18.450	190
2022-06-06	92.860	93.300	92.210	92.640	18.528	20,280
2022-06-01	95.190	95.490	93.570	93.910	18.782	24,840
2022-05-31	94.290	94.800	93.450	94.380	18.876	14,825
2022-05-30	91.930	91.930	91.930	91.930	18.386	0
2022-05-27	90.270	91.960	90.270	91.930	18.386	7,375
2022-05-26	88.410	90.860	88.410	90.860	18.172	7,410
2022-05-25	87.540	88.340	87.540	88.030	17.606	4,570
2022-05-24	88.940	89.400	88.060	88.780	17.756	2,525
2022-05-23	90.080	90.170	89.050	89.700	17.940	180
2022-05-20	90.040	90.300	88.490	88.490	17.698	9,050
2022-05-19	88.900	89.630	88.010	88.690	17.738	8,895
2022-05-18	89.290	89.290	87.370	87.370	17.474	16,390
2022-05-17	87.650	87.790	86.880	87.410	17.482	11,360
2022-05-16	86.290	86.830	86.160	86.820	17.364	4,250
2022-05-13	85.970	87.240	85.200	86.440	17.288	19,475
2022-05-12	83.010	84.890	82.730	82.730	16.546	13,990
2022-05-11	81.460	82.470	80.710	80.710	16.142	8,400
2022-05-10	83.260	83.640	80.780	82.750	16.550	11,450
2022-05-09	82.810	82.820	81.370	81.370	16.274	6,650
2022-05-06	84.160	84.840	83.240	83.970	16.794	5,135
2022-05-05	87.960	87.960	84.720	84.820	16.964	8,020
2022-05-04	85.780	87.080	85.310	86.340	17.268	7,165
2022-05-03	86.590	86.670	86.000	86.290	17.258	10,585
2022-04-29	87.310	88.030	87.080	88.030	17.606	7,060
2022-04-28	86.490	87.040	85.880	87.040	17.408	2,765
2022-04-27	84.250	85.950	84.250	85.880	17.176	108,165
2022-04-26	86.299	86.299	84.330	84.610	16.922	10,790
2022-04-25	86.420	87.200	86.140	87.200	17.440	351,465
2022-04-22	87.520	87.720	86.230	86.475	17.295	6,680
2022-04-21	90.970	90.970	88.920	89.080	17.816	10,795

← NewerPage 19 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.