Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	90.180	90.220	89.290	89.700	17.940	4,490
2022-04-19	87.980	89.200	87.530	89.120	17.824	19,925
2022-04-14	91.990	92.000	89.160	89.720	17.944	6,465
2022-04-13	90.830	91.930	90.600	91.770	18.354	1,765
2022-04-12	93.080	93.080	91.170	91.230	18.246	1,440
2022-04-11	94.270	94.380	92.830	93.320	18.664	2,760
2022-04-08	98.000	99.530	98.000	98.790	19.758	3,965
2022-04-07	98.670	98.780	97.515	98.300	19.660	14,670
2022-04-06	99.400	99.670	98.624	98.920	19.784	16,835
2022-04-05	103.50	103.50	101.29	101.38	20.276	23,305
2022-04-04	103.53	104.85	102.83	104.61	20.922	560
2022-04-01	103.44	103.44	102.18	102.54	20.508	5,650
2022-03-31	105.30	105.30	103.18	103.28	20.656	10,135
2022-03-30	106.07	106.15	105.50	105.94	21.188	1,785
2022-03-29	106.70	106.71	104.88	105.50	21.100	3,865
2022-03-28	104.87	105.00	103.80	104.65	20.734	23,740
2022-03-25	106.52	106.64	104.97	106.20	21.041	8,875
2022-03-24	106.44	107.30	105.70	107.15	21.229	1,035
2022-03-23	105.08	105.50	104.50	104.50	20.703	5,290
2022-03-22	105.17	106.23	105.17	105.90	20.981	157,900
2022-03-21	105.88	105.88	103.94	103.94	20.593	9,245
2022-03-18	104.00	105.73	104.00	105.44	20.890	1,200
2022-03-17	102.76	104.51	102.59	104.33	20.670	1,390
2022-03-16	100.87	102.92	100.64	101.83	20.175	35,580
2022-03-15	97.500	97.900	96.670	97.850	19.386	31,900
2022-03-14	96.690	97.750	94.570	94.760	18.774	13,235
2022-03-11	100.42	100.42	98.290	98.290	19.474	11,085
2022-03-10	100.24	100.60	99.230	99.880	19.789	12,060
2022-03-09	96.820	98.960	96.460	98.590	19.533	11,470
2022-03-08	95.940	99.130	95.860	97.910	19.398	635
2022-03-07	97.270	97.860	96.180	96.630	19.145	8,455
2022-03-04	98.400	99.000	97.720	98.140	19.444	6,620
2022-03-03	102.13	102.13	99.869	100.68	19.947	6,520
2022-03-02	100.53	101.93	100.53	101.93	20.195	3,015
2022-03-01	101.99	102.50	101.18	101.32	20.074	4,475
2022-02-28	102.53	104.03	101.72	102.20	20.248	5,725
2022-02-25	103.38	103.79	102.15	103.70	20.545	111,865
2022-02-24	97.444	100.44	97.280	100.44	19.900	175,900
2022-02-23	103.16	103.19	102.44	102.76	20.359	4,265
2022-02-22	102.63	104.24	101.93	102.56	20.320	126,565
2022-02-21	104.29	104.29	104.29	104.29	20.663	3,725
2022-02-18	104.34	105.15	103.80	104.53	20.710	100,180
2022-02-17	105.64	105.95	104.96	105.35	20.872	2,820
2022-02-16	106.07	106.45	105.70	106.24	21.049	5,755
2022-02-15	107.22	108.56	106.68	108.40	21.477	350
2022-02-14	107.56	107.62	106.21	106.21	21.043	110,660
2022-02-11	109.65	110.68	107.70	108.19	21.435	6,865
2022-02-10	109.95	111.96	109.59	110.58	21.908	3,440
2022-02-09	108.99	111.76	108.99	111.06	22.004	303,240
2022-02-08	109.02	109.67	108.30	109.59	21.712	7,610
2022-02-07	109.84	110.49	108.82	110.45	21.883	176,110
2022-02-04	108.88	109.24	107.55	109.21	21.637	11,395
2022-02-03	108.98	110.19	108.80	108.96	21.588	430
2022-02-02	112.63	118.90	112.05	112.08	22.206	505,840
2022-02-01	111.80	112.48	111.01	112.08	22.206	9,105
2022-01-31	109.21	111.75	109.21	111.33	22.057	14,535
2022-01-28	104.42	105.66	103.37	105.48	20.898	935
2022-01-27	110.10	110.10	103.52	103.90	20.585	21,775
2022-01-26	112.16	112.68	110.35	112.35	22.259	6,935
2022-01-25	109.44	110.05	107.73	110.05	21.803	9,780

← NewerPage 20 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.