Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	110.39	110.39	106.80	109.48	21.691	18,900
2022-01-21	112.71	112.75	110.62	111.47	22.085	14,260
2022-01-20	115.24	115.72	114.22	115.09	22.802	21,315
2022-01-19	110.30	113.47	110.30	111.82	22.154	33,050
2022-01-18	120.90	122.60	115.59	115.83	22.949	78,355
2022-01-17	123.60	123.60	123.60	123.60	24.488	0
2022-01-14	123.90	124.97	123.35	123.60	24.488	8,025
2022-01-13	126.82	127.37	124.82	125.36	24.837	15,965
2022-01-12	124.12	127.68	124.12	126.78	25.118	1,920
2022-01-11	124.10	125.76	123.70	125.76	24.916	14,025
2022-01-10	124.00	124.00	121.18	122.57	24.284	23,410
2022-01-07	124.93	126.00	123.42	124.77	24.720	16,190
2022-01-06	125.44	126.45	122.79	123.36	24.441	28,330
2022-01-05	134.44	134.44	130.37	130.40	25.835	41,980
2022-01-04	128.99	129.33	127.82	128.00	25.360	12,220
2021-12-31	126.13	126.78	125.23	126.74	25.110	70
2021-12-30	126.71	126.71	126.00	126.35	25.033	170
2021-12-29	126.85	127.21	126.25	126.57	25.076	4,290
2021-12-24	123.38	123.38	123.38	123.38	24.444	0
2021-12-23	124.24	124.24	123.28	123.38	24.444	21,305
2021-12-22	121.30	123.03	121.30	123.03	24.375	26,530
2021-12-21	119.89	120.96	118.66	120.93	23.959	170
2021-12-20	118.73	119.35	118.25	119.03	23.583	13,835
2021-12-17	121.41	122.54	120.26	121.82	24.135	33,460
2021-12-16	106.01	124.15	106.01	123.00	24.369	19,325
2021-12-15	120.54	122.94	120.54	121.54	24.080	29,985
2021-12-14	121.18	121.18	119.57	119.87	23.749	6,015
2021-12-13	123.04	123.04	121.00	121.47	24.066	6,355
2021-12-10	123.04	123.08	122.38	122.77	24.324	545
2021-12-09	124.05	124.67	123.41	123.83	24.534	9,070
2021-12-08	125.50	125.77	124.59	125.68	24.900	4,010
2021-12-07	123.20	125.16	123.05	124.85	24.736	17,780
2021-12-06	119.74	121.14	119.50	121.14	24.001	7,815
2021-12-03	121.50	122.23	118.47	119.32	23.640	21,680
2021-12-02	119.01	120.49	118.10	120.49	23.872	13,655
2021-12-01	123.83	123.83	121.10	121.10	23.993	8,880
2021-11-30	122.25	123.40	120.50	121.63	24.098	29,285
2021-11-29	124.88	124.88	121.00	121.96	24.163	6,350
2021-11-26	121.30	122.57	120.80	121.48	24.068	5,155
2021-11-25	121.79	121.79	121.79	121.79	24.129	0
2021-11-24	121.64	122.36	120.75	121.79	24.129	2,525
2021-11-23	121.23	122.77	120.30	120.92	23.957	27,965
2021-11-22	124.78	125.25	122.75	123.17	24.403	16,900
2021-11-19	125.30	125.62	124.87	125.39	24.843	5,120
2021-11-18	125.50	125.50	124.11	124.90	24.746	1,500
2021-11-17	125.08	125.08	123.73	124.55	24.676	79,310
2021-11-16	124.26	124.94	124.26	124.93	24.752	7,020
2021-11-15	123.50	124.38	122.80	122.97	24.363	10,610
2021-11-12	122.08	123.15	121.94	122.72	24.314	5,990
2021-11-11	121.27	122.55	121.00	121.04	23.981	6,545
2021-11-10	121.84	122.86	121.52	121.95	24.161	10,250
2021-11-09	123.50	124.10	121.90	122.30	24.230	24,035
2021-11-08	124.59	124.82	123.42	123.48	24.464	5,385
2021-11-05	123.87	124.14	122.80	122.88	24.345	8,545
2021-11-04	122.90	123.22	122.07	122.08	24.187	9,660
2021-11-03	124.00	124.00	122.06	123.21	24.411	7,325
2021-11-02	122.16	122.97	121.55	122.92	24.353	7,325
2021-11-01	115.86	121.32	115.86	120.94	23.961	177,105
2021-10-29	115.55	116.00	114.77	115.68	22.919	16,160
2021-10-28	115.57	118.95	115.34	118.54	23.486	17,020

← NewerPage 21 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.