Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 19.940 | 20.050 | 19.800 | 20.047 | 20.047 | 27,309 |
| 2024-11-28 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 31 |
| 2024-11-27 | 19.750 | 19.969 | 19.740 | 19.820 | 19.820 | 9,746 |
| 2024-11-26 | 19.140 | 19.460 | 19.140 | 19.351 | 19.351 | 10,314 |
| 2024-11-25 | 19.400 | 19.471 | 19.240 | 19.471 | 19.471 | 12,600 |
| 2024-11-22 | 19.170 | 19.170 | 18.970 | 19.021 | 19.021 | 3,423 |
| 2024-11-21 | 19.043 | 19.150 | 18.970 | 19.110 | 19.110 | 6,360 |
| 2024-11-20 | 19.440 | 19.440 | 19.160 | 19.180 | 19.180 | 8,261 |
| 2024-11-19 | 18.900 | 18.989 | 18.810 | 18.989 | 18.989 | 10,217 |
| 2024-11-18 | 18.800 | 19.060 | 18.710 | 19.040 | 19.040 | 9,909 |
| 2024-11-15 | 18.580 | 18.640 | 18.290 | 18.499 | 18.499 | 14,358 |
| 2024-11-14 | 18.600 | 18.630 | 18.470 | 18.510 | 18.510 | 4,477 |
| 2024-11-13 | 18.690 | 18.710 | 18.449 | 18.570 | 18.570 | 11,003 |
| 2024-11-12 | 19.000 | 19.010 | 18.631 | 18.739 | 18.739 | 9,054 |
| 2024-11-11 | 19.460 | 19.460 | 18.890 | 19.089 | 19.089 | 26,973 |
| 2024-11-08 | 18.380 | 20.649 | 18.080 | 19.961 | 19.961 | 89,104 |
| 2024-11-07 | 18.050 | 18.250 | 18.050 | 18.225 | 18.225 | 20,831 |
| 2024-11-06 | 18.080 | 18.150 | 17.841 | 17.979 | 17.979 | 5,800 |
| 2024-11-05 | 18.070 | 18.099 | 17.800 | 18.049 | 18.049 | 2,424 |
| 2024-11-04 | 18.250 | 18.250 | 17.680 | 17.790 | 17.790 | 7,941 |
| 2024-11-01 | 17.680 | 17.840 | 17.649 | 17.769 | 17.769 | 630,628 |
| 2024-10-31 | 17.820 | 17.820 | 17.570 | 17.631 | 17.631 | 6,582 |
| 2024-10-30 | 17.830 | 18.110 | 17.830 | 18.020 | 18.020 | 8,123 |
| 2024-10-29 | 17.760 | 17.850 | 17.700 | 17.820 | 17.820 | 5,455 |
| 2024-10-28 | 17.510 | 17.790 | 17.400 | 17.759 | 17.759 | 18,705 |
| 2024-10-25 | 17.550 | 17.678 | 17.540 | 17.600 | 17.600 | 14,213 |
| 2024-10-24 | 17.620 | 17.730 | 17.599 | 17.720 | 17.720 | 6,776 |
| 2024-10-23 | 17.510 | 17.750 | 17.430 | 17.449 | 17.449 | 6,127 |
| 2024-10-22 | 17.990 | 18.000 | 17.820 | 17.910 | 17.910 | 13,061 |
| 2024-10-21 | 18.280 | 18.280 | 18.020 | 18.068 | 18.068 | 15,076 |
| 2024-10-18 | 18.500 | 18.500 | 18.090 | 18.210 | 18.210 | 6,554 |
| 2024-10-17 | 18.570 | 18.600 | 18.440 | 18.530 | 18.530 | 3,792 |
| 2024-10-16 | 18.590 | 18.900 | 18.590 | 18.670 | 18.670 | 4,207 |
| 2024-10-15 | 18.950 | 18.950 | 18.671 | 18.671 | 18.671 | 6,770 |
| 2024-10-14 | 19.050 | 19.150 | 18.870 | 19.080 | 19.080 | 12,577 |
| 2024-10-11 | 18.840 | 19.010 | 18.740 | 19.010 | 19.010 | 4,060 |
| 2024-10-10 | 18.990 | 18.990 | 18.720 | 18.870 | 18.870 | 5,939 |
| 2024-10-09 | 19.135 | 19.175 | 18.870 | 18.940 | 18.940 | 1,286 |
| 2024-10-08 | 95.410 | 95.720 | 94.930 | 95.360 | 19.072 | 4,485 |
| 2024-10-07 | 96.035 | 96.550 | 95.500 | 95.820 | 19.164 | 9,790 |
| 2024-10-04 | 95.000 | 95.700 | 94.170 | 94.522 | 18.904 | 3,270 |
| 2024-10-03 | 93.990 | 94.620 | 93.470 | 94.047 | 18.809 | 3,015 |
| 2024-10-02 | 95.270 | 95.410 | 93.900 | 94.500 | 18.900 | 4,475 |
| 2024-10-01 | 96.950 | 97.480 | 96.127 | 96.536 | 19.307 | 4,545 |
| 2024-09-30 | 96.900 | 97.880 | 96.049 | 96.310 | 19.262 | 12,985 |
| 2024-09-27 | 97.620 | 98.280 | 96.900 | 97.050 | 19.410 | 8,625 |
| 2024-09-26 | 97.630 | 98.590 | 97.420 | 98.570 | 19.714 | 8,910 |
| 2024-09-25 | 95.770 | 96.440 | 95.430 | 95.930 | 19.186 | 5,065 |
| 2024-09-24 | 96.210 | 96.210 | 95.280 | 95.476 | 19.095 | 3,775 |
| 2024-09-23 | 93.200 | 94.330 | 93.150 | 94.230 | 18.846 | 5,730 |
| 2024-09-20 | 93.940 | 93.960 | 92.930 | 93.014 | 18.603 | 4,325 |
| 2024-09-19 | 92.895 | 93.540 | 92.340 | 93.470 | 18.694 | 11,560 |
| 2024-09-18 | 90.736 | 91.500 | 89.700 | 91.460 | 18.292 | 11,185 |
| 2024-09-17 | 91.020 | 91.550 | 90.210 | 90.410 | 18.082 | 4,910 |
| 2024-09-16 | 93.000 | 94.070 | 92.680 | 92.960 | 18.592 | 4,545 |
| 2024-09-13 | 93.480 | 94.070 | 93.210 | 93.720 | 18.744 | 2,180 |
| 2024-09-12 | 92.440 | 93.850 | 92.440 | 93.660 | 18.732 | 2,290 |
| 2024-09-11 | 92.760 | 93.420 | 92.220 | 93.420 | 18.684 | 308,080 |
| 2024-09-10 | 92.000 | 93.000 | 91.740 | 92.890 | 18.578 | 2,520 |
| 2024-09-09 | 90.900 | 91.410 | 90.210 | 91.014 | 18.203 | 9,500 |
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.