Sony Group Corporation (6758.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:32PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13,750.00 | 13,845.00 | 13,550.00 | 13,565.00 | 13,565.00 | 2,586,500 |
| 27 Jun 2024 | 13,300.00 | 13,560.00 | 13,285.00 | 13,530.00 | 13,530.00 | 3,931,600 |
| 26 Jun 2024 | 13,290.00 | 13,375.00 | 13,175.00 | 13,310.00 | 13,310.00 | 3,351,400 |
| 25 Jun 2024 | 13,090.00 | 13,190.00 | 13,040.00 | 13,170.00 | 13,170.00 | 2,576,200 |
| 24 Jun 2024 | 12,845.00 | 13,020.00 | 12,795.00 | 12,925.00 | 12,925.00 | 2,394,900 |
| 21 Jun 2024 | 12,820.00 | 13,020.00 | 12,780.00 | 12,810.00 | 12,810.00 | 7,066,600 |
| 20 Jun 2024 | 12,800.00 | 12,890.00 | 12,655.00 | 12,795.00 | 12,795.00 | 2,048,500 |
| 19 Jun 2024 | 12,600.00 | 12,815.00 | 12,595.00 | 12,770.00 | 12,770.00 | 3,196,700 |
| 18 Jun 2024 | 12,730.00 | 12,820.00 | 12,585.00 | 12,645.00 | 12,645.00 | 3,007,300 |
| 17 Jun 2024 | 12,825.00 | 12,845.00 | 12,630.00 | 12,695.00 | 12,695.00 | 3,292,100 |
| 14 Jun 2024 | 13,090.00 | 13,185.00 | 13,025.00 | 13,035.00 | 13,035.00 | 5,005,900 |
| 13 Jun 2024 | 13,320.00 | 13,470.00 | 13,215.00 | 13,265.00 | 13,265.00 | 3,883,200 |
| 12 Jun 2024 | 13,230.00 | 13,310.00 | 13,045.00 | 13,105.00 | 13,105.00 | 2,933,700 |
| 11 Jun 2024 | 13,365.00 | 13,395.00 | 13,285.00 | 13,340.00 | 13,340.00 | 2,367,700 |
| 10 Jun 2024 | 13,425.00 | 13,540.00 | 13,340.00 | 13,360.00 | 13,360.00 | 2,139,600 |
| 07 Jun 2024 | 13,410.00 | 13,500.00 | 13,315.00 | 13,425.00 | 13,425.00 | 2,562,200 |
| 06 Jun 2024 | 13,550.00 | 13,700.00 | 13,535.00 | 13,575.00 | 13,575.00 | 4,570,200 |
| 05 Jun 2024 | 13,350.00 | 13,505.00 | 13,320.00 | 13,435.00 | 13,435.00 | 3,272,400 |
| 04 Jun 2024 | 13,085.00 | 13,465.00 | 13,075.00 | 13,340.00 | 13,340.00 | 4,279,800 |
| 03 Jun 2024 | 12,950.00 | 13,200.00 | 12,940.00 | 13,085.00 | 13,085.00 | 3,266,600 |
| 31 May 2024 | 12,850.00 | 12,940.00 | 12,770.00 | 12,895.00 | 12,895.00 | 5,784,300 |
| 30 May 2024 | 12,390.00 | 12,700.00 | 12,310.00 | 12,650.00 | 12,650.00 | 4,332,400 |
| 29 May 2024 | 12,535.00 | 12,650.00 | 12,445.00 | 12,495.00 | 12,495.00 | 2,641,000 |
| 28 May 2024 | 12,570.00 | 12,640.00 | 12,510.00 | 12,580.00 | 12,580.00 | 1,727,600 |
| 27 May 2024 | 12,580.00 | 12,600.00 | 12,435.00 | 12,555.00 | 12,555.00 | 2,306,500 |
| 24 May 2024 | 12,775.00 | 12,795.00 | 12,600.00 | 12,650.00 | 12,650.00 | 2,954,200 |
| 23 May 2024 | 12,820.00 | 13,000.00 | 12,820.00 | 12,885.00 | 12,885.00 | 2,241,700 |
| 22 May 2024 | 12,840.00 | 12,865.00 | 12,675.00 | 12,810.00 | 12,810.00 | 3,533,500 |
| 21 May 2024 | 13,060.00 | 13,075.00 | 12,860.00 | 12,880.00 | 12,880.00 | 2,272,100 |
| 20 May 2024 | 13,080.00 | 13,180.00 | 13,030.00 | 13,065.00 | 13,065.00 | 2,602,900 |
| 17 May 2024 | 13,005.00 | 13,140.00 | 12,940.00 | 13,100.00 | 13,100.00 | 3,018,700 |
| 16 May 2024 | 13,200.00 | 13,355.00 | 12,945.00 | 13,015.00 | 13,015.00 | 4,954,900 |
| 15 May 2024 | 13,035.00 | 13,415.00 | 12,950.00 | 12,950.00 | 12,950.00 | 11,723,300 |
| 14 May 2024 | 11,910.00 | 12,060.00 | 11,880.00 | 11,965.00 | 11,965.00 | 4,277,700 |
| 13 May 2024 | 11,770.00 | 11,985.00 | 11,745.00 | 11,920.00 | 11,920.00 | 4,065,500 |
| 10 May 2024 | 11,535.00 | 11,795.00 | 11,535.00 | 11,710.00 | 11,710.00 | 7,340,500 |
| 09 May 2024 | 12,105.00 | 12,175.00 | 11,870.00 | 11,870.00 | 11,870.00 | 6,540,800 |
| 08 May 2024 | 12,380.00 | 12,495.00 | 12,050.00 | 12,050.00 | 12,050.00 | 6,968,100 |
| 07 May 2024 | 12,760.00 | 12,830.00 | 12,510.00 | 12,680.00 | 12,680.00 | 5,793,700 |
| 02 May 2024 | 13,060.00 | 13,080.00 | 12,965.00 | 13,060.00 | 13,060.00 | 1,847,600 |
| 01 May 2024 | 12,940.00 | 13,115.00 | 12,930.00 | 13,100.00 | 13,100.00 | 1,961,000 |
| 30 Apr 2024 | 13,030.00 | 13,125.00 | 12,910.00 | 13,085.00 | 13,085.00 | 3,384,000 |
| 26 Apr 2024 | 12,790.00 | 12,845.00 | 12,650.00 | 12,770.00 | 12,770.00 | 3,292,400 |
| 25 Apr 2024 | 12,850.00 | 12,890.00 | 12,715.00 | 12,760.00 | 12,760.00 | 2,048,400 |
| 24 Apr 2024 | 12,580.00 | 12,925.00 | 12,570.00 | 12,840.00 | 12,840.00 | 3,809,800 |
| 23 Apr 2024 | 12,555.00 | 12,610.00 | 12,410.00 | 12,495.00 | 12,495.00 | 2,901,400 |
| 22 Apr 2024 | 12,600.00 | 12,695.00 | 12,520.00 | 12,530.00 | 12,530.00 | 2,615,000 |
| 19 Apr 2024 | 12,780.00 | 12,785.00 | 12,315.00 | 12,530.00 | 12,530.00 | 4,561,600 |
| 18 Apr 2024 | 12,710.00 | 12,835.00 | 12,705.00 | 12,760.00 | 12,760.00 | 2,442,200 |
| 17 Apr 2024 | 12,800.00 | 12,820.00 | 12,565.00 | 12,665.00 | 12,665.00 | 3,128,900 |
| 16 Apr 2024 | 12,755.00 | 12,940.00 | 12,665.00 | 12,935.00 | 12,935.00 | 3,210,000 |
| 15 Apr 2024 | 13,000.00 | 13,025.00 | 12,720.00 | 12,860.00 | 12,860.00 | 2,998,300 |
| 12 Apr 2024 | 13,040.00 | 13,130.00 | 12,925.00 | 13,040.00 | 13,040.00 | 3,230,800 |
| 11 Apr 2024 | 12,800.00 | 12,880.00 | 12,795.00 | 12,855.00 | 12,855.00 | 2,067,600 |
| 10 Apr 2024 | 12,845.00 | 12,985.00 | 12,800.00 | 12,960.00 | 12,960.00 | 2,180,300 |
| 09 Apr 2024 | 12,800.00 | 12,880.00 | 12,745.00 | 12,880.00 | 12,880.00 | 2,161,100 |
| 08 Apr 2024 | 12,800.00 | 12,955.00 | 12,755.00 | 12,800.00 | 12,800.00 | 2,609,000 |
| 05 Apr 2024 | 12,950.00 | 12,950.00 | 12,720.00 | 12,780.00 | 12,780.00 | 3,084,900 |
| 04 Apr 2024 | 13,100.00 | 13,175.00 | 12,980.00 | 13,025.00 | 13,025.00 | 3,284,900 |
| 03 Apr 2024 | 13,120.00 | 13,120.00 | 12,930.00 | 13,005.00 | 13,005.00 | 3,595,100 |
| 02 Apr 2024 | 13,070.00 | 13,135.00 | 12,945.00 | 13,030.00 | 13,030.00 | 3,323,800 |
| 01 Apr 2024 | 13,060.00 | 13,160.00 | 12,990.00 | 13,065.00 | 13,065.00 | 2,721,800 |
| 29 Mar 2024 | 12,995.00 | 13,070.00 | 12,950.00 | 12,970.00 | 12,970.00 | 1,152,400 |
| 28 Mar 2024 | 13,030.00 | 13,090.00 | 12,910.00 | 12,930.00 | 12,930.00 | 4,597,700 |
| 28 Mar 2024 | 45 Dividend | |||||
| 27 Mar 2024 | 13,100.00 | 13,245.00 | 13,025.00 | 13,205.00 | 13,160.00 | 3,748,500 |
| 26 Mar 2024 | 13,070.00 | 13,185.00 | 13,040.00 | 13,110.00 | 13,065.32 | 2,727,300 |
| 25 Mar 2024 | 13,350.00 | 13,350.00 | 13,040.00 | 13,050.00 | 13,005.53 | 3,664,500 |
| 22 Mar 2024 | 13,450.00 | 13,540.00 | 13,350.00 | 13,450.00 | 13,404.17 | 3,319,800 |
| 21 Mar 2024 | 13,590.00 | 13,675.00 | 13,380.00 | 13,425.00 | 13,379.25 | 4,474,100 |
| 19 Mar 2024 | 13,330.00 | 13,460.00 | 13,235.00 | 13,460.00 | 13,414.13 | 3,486,900 |
| 18 Mar 2024 | 13,105.00 | 13,395.00 | 13,095.00 | 13,330.00 | 13,284.57 | 3,695,100 |
| 15 Mar 2024 | 13,025.00 | 13,110.00 | 12,985.00 | 13,065.00 | 13,020.48 | 3,216,600 |
| 14 Mar 2024 | 12,885.00 | 13,095.00 | 12,880.00 | 13,055.00 | 13,010.51 | 2,919,100 |
| 13 Mar 2024 | 13,000.00 | 13,095.00 | 12,920.00 | 13,000.00 | 12,955.70 | 3,188,400 |
| 12 Mar 2024 | 12,625.00 | 12,945.00 | 12,570.00 | 12,930.00 | 12,885.94 | 3,752,100 |
| 11 Mar 2024 | 12,800.00 | 12,915.00 | 12,605.00 | 12,745.00 | 12,701.57 | 4,008,000 |
| 08 Mar 2024 | 12,800.00 | 13,035.00 | 12,800.00 | 12,970.00 | 12,925.80 | 4,561,400 |
| 07 Mar 2024 | 12,905.00 | 13,005.00 | 12,895.00 | 12,935.00 | 12,890.92 | 3,328,900 |
| 06 Mar 2024 | 12,880.00 | 13,035.00 | 12,835.00 | 12,955.00 | 12,910.85 | 4,294,600 |
| 05 Mar 2024 | 12,930.00 | 13,065.00 | 12,920.00 | 12,950.00 | 12,905.87 | 3,490,800 |
| 04 Mar 2024 | 13,240.00 | 13,250.00 | 13,005.00 | 13,025.00 | 12,980.61 | 4,198,300 |
| 01 Mar 2024 | 13,025.00 | 13,240.00 | 12,980.00 | 13,215.00 | 13,169.97 | 4,873,600 |
| 29 Feb 2024 | 12,690.00 | 12,975.00 | 12,590.00 | 12,945.00 | 12,900.89 | 7,417,200 |
| 28 Feb 2024 | 12,850.00 | 12,920.00 | 12,745.00 | 12,920.00 | 12,875.97 | 4,714,300 |
| 27 Feb 2024 | 13,015.00 | 13,080.00 | 12,930.00 | 12,930.00 | 12,885.94 | 5,104,000 |
| 26 Feb 2024 | 13,095.00 | 13,140.00 | 12,955.00 | 13,035.00 | 12,990.58 | 7,729,700 |
| 22 Feb 2024 | 13,230.00 | 13,340.00 | 13,230.00 | 13,310.00 | 13,264.64 | 5,333,700 |
| 21 Feb 2024 | 13,005.00 | 13,220.00 | 13,000.00 | 13,185.00 | 13,140.07 | 5,930,700 |
| 20 Feb 2024 | 13,475.00 | 13,535.00 | 13,290.00 | 13,315.00 | 13,269.63 | 4,551,300 |
| 19 Feb 2024 | 13,475.00 | 13,560.00 | 13,340.00 | 13,475.00 | 13,429.08 | 4,150,500 |
| 16 Feb 2024 | 13,665.00 | 13,815.00 | 13,340.00 | 13,475.00 | 13,429.08 | 10,672,000 |
| 15 Feb 2024 | 13,650.00 | 13,920.00 | 13,360.00 | 13,710.00 | 13,663.28 | 13,966,100 |
| 14 Feb 2024 | 14,645.00 | 14,665.00 | 14,440.00 | 14,660.00 | 14,610.04 | 4,280,800 |
| 13 Feb 2024 | 14,480.00 | 14,780.00 | 14,465.00 | 14,735.00 | 14,684.79 | 5,010,700 |
| 09 Feb 2024 | 14,380.00 | 14,380.00 | 14,210.00 | 14,235.00 | 14,186.49 | 2,873,400 |
| 08 Feb 2024 | 14,340.00 | 14,345.00 | 14,215.00 | 14,325.00 | 14,276.18 | 3,229,500 |
| 07 Feb 2024 | 14,380.00 | 14,380.00 | 14,175.00 | 14,300.00 | 14,251.27 | 2,905,300 |
| 06 Feb 2024 | 14,400.00 | 14,420.00 | 14,170.00 | 14,255.00 | 14,206.42 | 3,402,500 |
| 05 Feb 2024 | 14,550.00 | 14,620.00 | 14,445.00 | 14,475.00 | 14,425.67 | 2,319,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.