Mail

SNEJF - Sony Group Corporation

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	98.73	98.73	97.43	97.43	97.43	1,100
08 June 2023	97.57	97.57	97.57	97.57	97.57	26,200
07 June 2023	97.59	97.59	97.59	97.59	97.59	500
06 June 2023	101.33	101.33	101.33	101.33	101.33	-
05 June 2023	99.92	101.33	99.92	101.33	101.33	106,600
02 June 2023	98.59	98.59	97.38	97.38	97.38	800
01 June 2023	96.62	96.62	96.62	96.62	96.62	400
31 May 2023	93.48	93.48	93.48	93.48	93.48	600
30 May 2023	94.84	95.22	94.84	95.22	95.22	800
26 May 2023	95.33	95.33	95.33	95.33	95.33	30,300
25 May 2023	94.37	94.37	94.04	94.04	94.04	9,200
24 May 2023	92.95	93.04	91.90	93.04	93.04	700
23 May 2023	95.13	95.13	94.51	94.51	94.51	400
22 May 2023	96.83	96.83	96.83	96.83	96.83	900
19 May 2023	94.96	94.96	94.96	94.96	94.96	-
18 May 2023	94.96	94.96	94.96	94.96	94.96	-
17 May 2023	94.96	94.96	94.96	94.96	94.96	20,500
16 May 2023	94.39	94.39	94.39	94.39	94.39	-
15 May 2023	94.87	94.87	94.39	94.39	94.39	300
12 May 2023	92.83	92.83	92.83	92.83	92.83	30,000
11 May 2023	93.04	93.04	92.83	92.83	92.83	600
10 May 2023	93.16	93.16	91.32	93.12	93.12	8,600
09 May 2023	93.46	93.46	93.46	93.46	93.46	30,300
08 May 2023	92.14	92.14	92.14	92.14	92.14	33,000
05 May 2023	92.55	92.55	92.55	92.55	92.55	5,600
04 May 2023	92.55	92.55	92.55	92.55	92.55	4,800
03 May 2023	92.24	92.24	92.24	92.24	92.24	800
02 May 2023	91.20	91.20	91.20	91.20	91.20	21,400
01 May 2023	92.46	92.46	91.20	91.20	91.20	1,000
28 Apr 2023	91.10	91.10	88.70	89.95	89.95	47,700
27 Apr 2023	94.40	94.40	94.40	94.40	94.40	-
26 Apr 2023	93.28	94.40	93.28	94.40	94.40	5,000
25 Apr 2023	91.97	91.97	91.97	91.97	91.97	-
24 Apr 2023	91.97	91.97	91.97	91.97	91.97	200
21 Apr 2023	91.96	91.96	91.96	91.96	91.96	-
20 Apr 2023	91.97	92.04	91.96	91.96	91.96	2,600
19 Apr 2023	90.72	90.72	90.72	90.72	90.72	400
18 Apr 2023	90.72	90.72	90.72	90.72	90.72	-
17 Apr 2023	90.72	90.72	90.72	90.72	90.72	200
14 Apr 2023	91.68	91.68	91.68	91.68	91.68	400
13 Apr 2023	90.21	90.21	90.18	90.18	90.18	300
12 Apr 2023	88.95	88.95	88.95	88.95	88.95	200
11 Apr 2023	89.35	89.52	88.56	89.52	89.52	2,000
10 Apr 2023	88.10	88.10	88.10	88.10	88.10	-
06 Apr 2023	87.70	88.10	87.40	88.10	88.10	1,300
05 Apr 2023	87.31	87.31	87.31	87.31	87.31	-
04 Apr 2023	87.31	87.31	87.31	87.31	87.31	-
03 Apr 2023	87.31	87.31	87.31	87.31	87.31	-
31 Mar 2023	87.31	87.31	87.31	87.31	87.31	107,200
30 Mar 2023	87.31	87.31	87.31	87.31	87.31	-
30 Mar 2023	0.301 Dividend
29 Mar 2023	87.31	87.31	87.31	87.31	87.01	700
28 Mar 2023	86.54	86.54	86.54	86.54	86.24	400
27 Mar 2023	87.75	87.75	87.75	87.75	87.45	90,100
24 Mar 2023	87.75	87.75	87.75	87.75	87.45	600
23 Mar 2023	88.76	88.76	88.06	88.06	87.76	1,100
22 Mar 2023	88.47	88.47	88.23	88.23	87.93	75,600
21 Mar 2023	88.21	88.21	88.21	88.21	87.91	300
20 Mar 2023	88.48	88.58	88.48	88.58	88.27	8,900
17 Mar 2023	87.08	87.08	87.08	87.08	86.78	110,500
16 Mar 2023	84.95	84.99	84.95	84.99	84.70	300
15 Mar 2023	85.94	85.94	85.94	85.94	85.64	6,100
14 Mar 2023	85.94	85.94	85.94	85.94	85.64	-
13 Mar 2023	85.13	85.94	85.13	85.94	85.64	700
10 Mar 2023	84.20	84.70	84.20	84.70	84.41	800
09 Mar 2023	86.67	86.67	86.67	86.67	86.37	146,500
08 Mar 2023	86.67	86.67	86.67	86.67	86.37	-
07 Mar 2023	86.67	86.67	86.67	86.67	86.37	-
06 Mar 2023	87.33	87.40	86.67	86.67	86.37	1,200
03 Mar 2023	85.66	85.66	85.66	85.66	85.36	54,100
02 Mar 2023	82.67	82.67	82.67	82.67	82.38	60,800
01 Mar 2023	84.04	84.04	83.77	83.77	83.48	900
28 Feb 2023	84.08	84.08	84.08	84.08	83.79	200
27 Feb 2023	84.36	84.36	83.85	83.85	83.56	2,700
24 Feb 2023	82.92	82.92	82.35	82.35	82.07	1,300
23 Feb 2023	82.68	82.68	82.68	82.68	82.39	400
22 Feb 2023	83.37	83.37	83.37	83.37	83.08	300
21 Feb 2023	83.37	83.37	83.37	83.37	83.08	200
17 Feb 2023	85.16	85.16	85.16	85.16	84.87	600
16 Feb 2023	87.85	87.91	87.85	87.91	87.61	700
15 Feb 2023	88.17	88.17	88.17	88.17	87.87	200
14 Feb 2023	89.80	89.80	89.80	89.80	89.49	50,200
13 Feb 2023	89.02	89.02	89.02	89.02	88.71	600
10 Feb 2023	91.31	91.31	90.12	90.12	89.81	35,000
09 Feb 2023	92.46	92.46	90.29	90.29	89.98	18,600
08 Feb 2023	89.16	90.78	89.16	90.78	90.47	90,900
07 Feb 2023	89.78	89.78	89.78	89.78	89.47	-
06 Feb 2023	89.92	89.92	89.78	89.78	89.47	200
03 Feb 2023	93.46	93.46	93.24	93.24	92.92	800
02 Feb 2023	92.38	95.00	92.35	94.23	93.91	4,700
01 Feb 2023	89.05	89.05	89.05	89.05	88.74	1,100
31 Jan 2023	89.20	89.40	89.20	89.40	89.09	2,800
30 Jan 2023	89.76	89.78	89.52	89.52	89.21	132,000
27 Jan 2023	90.12	90.51	90.12	90.51	90.20	600
26 Jan 2023	89.70	89.70	89.70	89.70	89.39	-
25 Jan 2023	89.70	89.70	89.70	89.70	89.39	-
24 Jan 2023	89.70	89.70	89.70	89.70	89.39	300
23 Jan 2023	88.26	89.18	88.26	89.18	88.87	27,100
20 Jan 2023	88.10	88.10	88.10	88.10	87.80	-
19 Jan 2023	87.70	88.10	87.70	88.10	87.80	2,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...