Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,958.48 -1,363.29 (-2.12%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Sony Group Corporation (6758.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 02 Feb 2024 | 14,440.00 | 14,560.00 | 14,350.00 | 14,475.00 | 14,425.67 | 2,845,600 |
| 01 Feb 2024 | 14,500.00 | 14,560.00 | 14,355.00 | 14,390.00 | 14,340.96 | 3,380,900 |
| 31 Jan 2024 | 14,490.00 | 14,700.00 | 14,435.00 | 14,695.00 | 14,644.92 | 3,952,500 |
| 30 Jan 2024 | 14,435.00 | 14,525.00 | 14,415.00 | 14,480.00 | 14,430.66 | 3,242,300 |
| 29 Jan 2024 | 14,245.00 | 14,410.00 | 14,230.00 | 14,355.00 | 14,306.08 | 2,739,100 |
| 26 Jan 2024 | 14,255.00 | 14,270.00 | 14,005.00 | 14,005.00 | 13,957.27 | 3,815,200 |
| 25 Jan 2024 | 14,465.00 | 14,565.00 | 14,320.00 | 14,355.00 | 14,306.08 | 3,183,100 |
| 24 Jan 2024 | 14,550.00 | 14,565.00 | 14,465.00 | 14,535.00 | 14,485.47 | 2,687,500 |
| 23 Jan 2024 | 14,795.00 | 14,915.00 | 14,670.00 | 14,695.00 | 14,644.92 | 3,756,800 |
| 22 Jan 2024 | 14,650.00 | 14,875.00 | 14,645.00 | 14,800.00 | 14,749.56 | 3,117,800 |
| 19 Jan 2024 | 14,540.00 | 14,610.00 | 14,440.00 | 14,525.00 | 14,475.50 | 3,366,000 |
| 18 Jan 2024 | 14,325.00 | 14,415.00 | 14,240.00 | 14,240.00 | 14,191.47 | 3,126,100 |
| 17 Jan 2024 | 14,480.00 | 14,890.00 | 14,415.00 | 14,415.00 | 14,365.88 | 4,688,100 |
| 16 Jan 2024 | 14,485.00 | 14,550.00 | 14,345.00 | 14,380.00 | 14,331.00 | 2,872,600 |
| 15 Jan 2024 | 14,465.00 | 14,465.00 | 14,310.00 | 14,420.00 | 14,370.86 | 955,300 |
| 12 Jan 2024 | 14,500.00 | 14,580.00 | 14,270.00 | 14,575.00 | 14,525.33 | 5,429,800 |
| 11 Jan 2024 | 14,265.00 | 14,420.00 | 14,165.00 | 14,340.00 | 14,291.13 | 5,626,300 |
| 10 Jan 2024 | 13,405.00 | 13,900.00 | 13,365.00 | 13,850.00 | 13,802.80 | 4,578,200 |
| 09 Jan 2024 | 13,330.00 | 13,430.00 | 13,225.00 | 13,340.00 | 13,294.54 | 3,119,500 |
| 05 Jan 2024 | 13,050.00 | 13,170.00 | 12,995.00 | 13,170.00 | 13,125.12 | 2,166,100 |
| 04 Jan 2024 | 13,330.00 | 13,340.00 | 13,095.00 | 13,095.00 | 13,050.38 | 3,947,900 |
| 29 Dec 2023 | 13,400.00 | 13,550.00 | 13,300.00 | 13,410.00 | 13,364.30 | 2,430,300 |
| 28 Dec 2023 | 13,250.00 | 13,380.00 | 13,250.00 | 13,375.00 | 13,329.42 | 1,397,500 |
| 27 Dec 2023 | 13,220.00 | 13,370.00 | 13,215.00 | 13,340.00 | 13,294.54 | 2,409,500 |
| 26 Dec 2023 | 13,145.00 | 13,160.00 | 13,060.00 | 13,150.00 | 13,105.19 | 1,500,200 |
| 25 Dec 2023 | 13,110.00 | 13,210.00 | 13,080.00 | 13,120.00 | 13,075.29 | 1,549,800 |
| 22 Dec 2023 | 13,075.00 | 13,125.00 | 12,980.00 | 12,985.00 | 12,940.75 | 2,219,100 |
| 21 Dec 2023 | 12,985.00 | 13,105.00 | 12,970.00 | 13,075.00 | 13,030.44 | 1,971,900 |
| 20 Dec 2023 | 13,130.00 | 13,250.00 | 13,080.00 | 13,155.00 | 13,110.17 | 2,928,200 |
| 19 Dec 2023 | 12,975.00 | 13,130.00 | 12,870.00 | 13,130.00 | 13,085.26 | 2,987,200 |
| 18 Dec 2023 | 13,185.00 | 13,240.00 | 12,955.00 | 13,075.00 | 13,030.44 | 3,267,700 |
| 15 Dec 2023 | 13,140.00 | 13,445.00 | 13,130.00 | 13,365.00 | 13,319.46 | 5,273,300 |
| 14 Dec 2023 | 12,900.00 | 13,020.00 | 12,760.00 | 12,960.00 | 12,915.83 | 3,594,600 |
| 13 Dec 2023 | 13,020.00 | 13,190.00 | 13,020.00 | 13,100.00 | 13,055.36 | 2,743,600 |
| 12 Dec 2023 | 13,100.00 | 13,145.00 | 13,000.00 | 13,040.00 | 12,995.56 | 2,149,400 |
| 11 Dec 2023 | 12,890.00 | 13,140.00 | 12,885.00 | 13,015.00 | 12,970.65 | 2,592,400 |
| 08 Dec 2023 | 12,745.00 | 12,885.00 | 12,710.00 | 12,770.00 | 12,726.48 | 3,866,100 |
| 07 Dec 2023 | 13,100.00 | 13,100.00 | 12,810.00 | 12,915.00 | 12,870.99 | 3,357,500 |
| 06 Dec 2023 | 12,660.00 | 13,160.00 | 12,660.00 | 13,130.00 | 13,085.26 | 4,736,100 |
| 05 Dec 2023 | 12,625.00 | 12,730.00 | 12,525.00 | 12,630.00 | 12,586.96 | 2,782,500 |
| 04 Dec 2023 | 12,600.00 | 12,665.00 | 12,430.00 | 12,550.00 | 12,507.23 | 2,515,100 |
| 01 Dec 2023 | 12,820.00 | 12,830.00 | 12,690.00 | 12,720.00 | 12,676.65 | 2,139,200 |
| *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.