SONY - Sony Group Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202399.0099.3698.7999.3699.36134,683
05 Jun 202398.9999.1098.3998.5098.50672,400
02 Jun 202398.0598.8697.9398.0198.01676,400
01 Jun 202396.1997.0596.1696.6696.66968,700
31 May 202394.2194.4992.8793.7093.70640,100
30 May 202396.0996.2294.7594.7694.76765,100
26 May 202395.5996.6395.3795.9895.98622,500
25 May 202395.4695.5594.6095.0495.04614,500
24 May 202394.4494.9494.0194.2394.23657,300
23 May 202395.5795.5794.5694.9794.97980,600
22 May 202398.1298.4997.4697.6097.60886,000
19 May 202398.0698.4997.6298.0198.01711,400
18 May 202399.0799.1598.3598.8998.891,810,100
17 May 202395.5595.8995.0195.3295.32922,100
16 May 202393.9094.2693.5493.8193.81504,000
15 May 202394.6295.1294.5794.6794.67538,700
12 May 202394.8495.3494.3994.6894.68570,800
11 May 202393.6193.6192.6593.2193.21462,000
10 May 202393.0093.5292.4093.4393.43755,600
09 May 202392.8294.0992.8293.9093.90866,000
08 May 202392.2792.5091.8092.4492.441,028,300
05 May 202393.0194.0892.8293.8693.86666,600
04 May 202392.7493.4092.4992.6792.67546,100
03 May 202391.6393.1891.5192.8192.81746,900
02 May 202391.1491.4090.1391.3691.36772,900
01 May 202392.1092.5191.2592.1992.191,066,800
28 Apr 202391.5391.6888.5589.6789.672,335,000
27 Apr 202394.0695.1593.6895.0995.091,267,200
26 Apr 202392.5395.0492.5393.8193.811,785,300
25 Apr 202391.4691.8090.5590.7690.76822,500
24 Apr 202391.8692.0391.4091.5691.56512,900
21 Apr 202391.8792.3891.6192.0592.05605,800
20 Apr 202390.9792.2890.9291.3891.38608,200
19 Apr 202391.0091.1290.7390.9790.97422,300
18 Apr 202391.5791.8690.9991.3191.31866,900
17 Apr 202390.5591.2390.3591.1591.15772,800
14 Apr 202390.8591.4690.4190.8690.86728,400
13 Apr 202390.1090.8389.9490.4990.49684,700
12 Apr 202390.0090.4089.2989.4489.44419,800
11 Apr 202389.2489.4988.8388.9188.91443,400
10 Apr 202387.7688.5287.7388.5188.51449,600
06 Apr 202388.2588.3487.2288.1788.17795,900
05 Apr 202389.9090.0289.5289.6589.65644,400
04 Apr 202390.7891.1590.3691.0191.01809,700
03 Apr 202390.4191.3890.4191.3391.33879,100
31 Mar 202389.7790.9289.7590.6590.651,221,400
30 Mar 202388.7089.5388.5689.3189.311,178,900
29 Mar 202386.9388.0286.7487.8787.87957,200
28 Mar 202386.1186.6785.7485.8285.82656,100
27 Mar 202387.1287.4186.3386.6486.64846,800
24 Mar 202388.3088.4386.9687.5387.531,107,300
23 Mar 202388.3289.4287.7088.2788.27935,300
22 Mar 202388.9189.0787.4387.4487.44785,900
21 Mar 202389.0889.7088.7189.3789.37704,600
20 Mar 202387.5289.1687.3388.4288.421,081,100
17 Mar 202387.2587.4786.1886.5286.52815,200
16 Mar 202384.5186.4784.2186.3986.39873,300
15 Mar 202383.4083.7682.3683.7483.74694,500
14 Mar 202384.8685.4484.5885.4485.44715,400
13 Mar 202385.0286.3484.4585.5685.56798,500
10 Mar 202386.1986.1984.3484.7684.76896,000
09 Mar 202387.8388.5486.3586.5686.56606,800
08 Mar 202387.8788.2687.5888.0688.06620,700
07 Mar 202388.2888.6587.1487.2687.261,191,400
06 Mar 202386.8187.8086.3986.5386.53718,800
03 Mar 202384.2785.9184.2785.7485.74737,200
02 Mar 202383.0383.3782.4483.3483.34684,300
01 Mar 202383.9084.1983.4283.6383.63545,700
28 Feb 202383.6884.3483.4583.5883.58513,300
27 Feb 202383.9084.4983.3483.3583.35716,200
24 Feb 202382.7183.1282.1382.7182.71868,300
23 Feb 202383.1483.2482.0482.6882.68573,000
22 Feb 202382.7882.9782.2782.4882.48429,500
21 Feb 202383.8084.1983.0683.2483.24784,400
17 Feb 202385.6185.6184.3985.0685.06844,700
16 Feb 202387.4288.3887.3287.5487.54679,900
15 Feb 202387.7088.4487.4588.4288.42586,900
14 Feb 202389.0889.6888.6089.3489.34507,300
13 Feb 202388.7489.7588.4789.6489.64504,700
10 Feb 202389.8090.7189.6990.1290.12509,300
09 Feb 202391.6092.0589.9990.1290.12472,900
08 Feb 202390.7691.4890.2290.4290.42662,600
07 Feb 202390.4991.7690.1391.3791.37924,200
06 Feb 202390.8690.8789.5290.1290.12980,100
03 Feb 202393.5794.7593.0293.1393.131,055,300
02 Feb 202392.0095.2391.8293.8093.801,614,200
01 Feb 202388.8990.1188.2889.5589.55965,400
31 Jan 202388.9089.7288.8789.4689.46794,100
30 Jan 202389.2989.8789.0389.3389.33704,600
27 Jan 202389.4891.0089.3390.6190.61853,800
26 Jan 202388.9089.1788.1089.1389.13603,900
25 Jan 202388.9689.6988.7389.5589.55575,700
24 Jan 202389.0189.9988.0089.3189.31693,100
23 Jan 202388.1389.1988.0088.9188.91609,800
20 Jan 202388.4089.3488.1489.2989.29541,000
19 Jan 202388.2888.7987.5687.9787.97848,600
18 Jan 202388.0088.2986.6186.6886.68710,300
17 Jan 202386.2887.7286.2886.7686.76891,000
13 Jan 202384.1985.9384.1685.7585.75994,400
12 Jan 202384.6586.1584.3486.0786.071,113,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...