Singapore markets closed

Sony Group Corporation (6758.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
14,670.00-10.00 (-0.07%)
At close: 03:15PM JST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202414,600.0014,680.0014,470.0014,670.0014,670.002,826,100
18 Jul 202414,900.0014,980.0014,660.0014,680.0014,680.003,999,900
17 Jul 202415,100.0015,240.0015,070.0015,185.0015,185.002,688,400
16 Jul 202415,250.0015,255.0014,940.0015,100.0015,100.002,927,800
12 Jul 202415,300.0015,305.0015,025.0015,135.0015,135.005,473,200
11 Jul 202415,040.0015,485.0015,040.0015,380.0015,380.006,774,200
10 Jul 202414,500.0014,885.0014,490.0014,845.0014,845.005,664,000
09 Jul 202413,985.0014,750.0013,880.0014,605.0014,605.006,584,500
08 Jul 202413,995.0014,100.0013,870.0013,910.0013,910.003,237,100
05 Jul 202413,905.0013,995.0013,870.0013,985.0013,985.002,008,900
04 Jul 202413,950.0014,015.0013,860.0013,915.0013,915.002,827,400
03 Jul 202413,900.0013,995.0013,790.0013,910.0013,910.002,910,700
02 Jul 202413,780.0013,975.0013,670.0013,960.0013,960.004,006,500
01 Jul 202413,795.0013,850.0013,660.0013,750.0013,750.003,413,800
28 Jun 202413,750.0013,845.0013,550.0013,640.0013,640.003,997,800
27 Jun 202413,300.0013,560.0013,285.0013,530.0013,530.003,931,600
26 Jun 202413,290.0013,375.0013,175.0013,310.0013,310.003,351,400
25 Jun 202413,090.0013,190.0013,040.0013,170.0013,170.002,576,200
24 Jun 202412,845.0013,020.0012,795.0012,925.0012,925.002,394,900
21 Jun 202412,820.0013,020.0012,780.0012,810.0012,810.007,066,600
20 Jun 202412,800.0012,890.0012,655.0012,795.0012,795.002,048,500
19 Jun 202412,600.0012,815.0012,595.0012,770.0012,770.003,196,700
18 Jun 202412,730.0012,820.0012,585.0012,645.0012,645.003,007,300
17 Jun 202412,825.0012,845.0012,630.0012,695.0012,695.003,292,100
14 Jun 202413,090.0013,185.0013,025.0013,035.0013,035.005,005,900
13 Jun 202413,320.0013,470.0013,215.0013,265.0013,265.003,883,200
12 Jun 202413,230.0013,310.0013,045.0013,105.0013,105.002,933,700
11 Jun 202413,365.0013,395.0013,285.0013,340.0013,340.002,367,700
10 Jun 202413,425.0013,540.0013,340.0013,360.0013,360.002,139,600
07 Jun 202413,410.0013,500.0013,315.0013,425.0013,425.002,562,200
06 Jun 202413,550.0013,700.0013,535.0013,575.0013,575.004,570,200
05 Jun 202413,350.0013,505.0013,320.0013,435.0013,435.003,272,400
04 Jun 202413,085.0013,465.0013,075.0013,340.0013,340.004,279,800
03 Jun 202412,950.0013,200.0012,940.0013,085.0013,085.003,266,600
31 May 202412,850.0012,940.0012,770.0012,895.0012,895.005,784,300
30 May 202412,390.0012,700.0012,310.0012,650.0012,650.004,332,400
29 May 202412,535.0012,650.0012,445.0012,495.0012,495.002,641,000
28 May 202412,570.0012,640.0012,510.0012,580.0012,580.001,727,600
27 May 202412,580.0012,600.0012,435.0012,555.0012,555.002,306,500
24 May 202412,775.0012,795.0012,600.0012,650.0012,650.002,954,200
23 May 202412,820.0013,000.0012,820.0012,885.0012,885.002,241,700
22 May 202412,840.0012,865.0012,675.0012,810.0012,810.003,533,500
21 May 202413,060.0013,075.0012,860.0012,880.0012,880.002,272,100
20 May 202413,080.0013,180.0013,030.0013,065.0013,065.002,602,900
17 May 202413,005.0013,140.0012,940.0013,100.0013,100.003,018,700
16 May 202413,200.0013,355.0012,945.0013,015.0013,015.004,954,900
15 May 202413,035.0013,415.0012,950.0012,950.0012,950.0011,723,300
14 May 202411,910.0012,060.0011,880.0011,965.0011,965.004,277,700
13 May 202411,770.0011,985.0011,745.0011,920.0011,920.004,065,500
10 May 202411,535.0011,795.0011,535.0011,710.0011,710.007,340,500
09 May 202412,105.0012,175.0011,870.0011,870.0011,870.006,540,800
08 May 202412,380.0012,495.0012,050.0012,050.0012,050.006,968,100
07 May 202412,760.0012,830.0012,510.0012,680.0012,680.005,793,700
02 May 202413,060.0013,080.0012,965.0013,060.0013,060.001,847,600
01 May 202412,940.0013,115.0012,930.0013,100.0013,100.001,961,000
30 Apr 202413,030.0013,125.0012,910.0013,085.0013,085.003,384,000
26 Apr 202412,790.0012,845.0012,650.0012,770.0012,770.003,292,400
25 Apr 202412,850.0012,890.0012,715.0012,760.0012,760.002,048,400
24 Apr 202412,580.0012,925.0012,570.0012,840.0012,840.003,809,800
23 Apr 202412,555.0012,610.0012,410.0012,495.0012,495.002,901,400
22 Apr 202412,600.0012,695.0012,520.0012,530.0012,530.002,615,000
19 Apr 202412,780.0012,785.0012,315.0012,530.0012,530.004,561,600
18 Apr 202412,710.0012,835.0012,705.0012,760.0012,760.002,442,200
17 Apr 202412,800.0012,820.0012,565.0012,665.0012,665.003,128,900
16 Apr 202412,755.0012,940.0012,665.0012,935.0012,935.003,210,000
15 Apr 202413,000.0013,025.0012,720.0012,860.0012,860.002,998,300
12 Apr 202413,040.0013,130.0012,925.0013,040.0013,040.003,230,800
11 Apr 202412,800.0012,880.0012,795.0012,855.0012,855.002,067,600
10 Apr 202412,845.0012,985.0012,800.0012,960.0012,960.002,180,300
09 Apr 202412,800.0012,880.0012,745.0012,880.0012,880.002,161,100
08 Apr 202412,800.0012,955.0012,755.0012,800.0012,800.002,609,000
05 Apr 202412,950.0012,950.0012,720.0012,780.0012,780.003,084,900
04 Apr 202413,100.0013,175.0012,980.0013,025.0013,025.003,284,900
03 Apr 202413,120.0013,120.0012,930.0013,005.0013,005.003,595,100
02 Apr 202413,070.0013,135.0012,945.0013,030.0013,030.003,323,800
01 Apr 202413,060.0013,160.0012,990.0013,065.0013,065.002,721,800
29 Mar 202412,995.0013,070.0012,950.0012,970.0012,970.001,152,400
28 Mar 202413,030.0013,090.0012,910.0012,930.0012,930.004,597,700
28 Mar 202445 Dividend
27 Mar 202413,100.0013,245.0013,025.0013,205.0013,160.003,748,500
26 Mar 202413,070.0013,185.0013,040.0013,110.0013,065.322,727,300
25 Mar 202413,350.0013,350.0013,040.0013,050.0013,005.533,664,500
22 Mar 202413,450.0013,540.0013,350.0013,450.0013,404.173,319,800
21 Mar 202413,590.0013,675.0013,380.0013,425.0013,379.254,474,100
19 Mar 202413,330.0013,460.0013,235.0013,460.0013,414.133,486,900
18 Mar 202413,105.0013,395.0013,095.0013,330.0013,284.573,695,100
15 Mar 202413,025.0013,110.0012,985.0013,065.0013,020.483,216,600
14 Mar 202412,885.0013,095.0012,880.0013,055.0013,010.512,919,100
13 Mar 202413,000.0013,095.0012,920.0013,000.0012,955.703,188,400
12 Mar 202412,625.0012,945.0012,570.0012,930.0012,885.943,752,100
11 Mar 202412,800.0012,915.0012,605.0012,745.0012,701.574,008,000
08 Mar 202412,800.0013,035.0012,800.0012,970.0012,925.804,561,400
07 Mar 202412,905.0013,005.0012,895.0012,935.0012,890.923,328,900
06 Mar 202412,880.0013,035.0012,835.0012,955.0012,910.854,294,600
05 Mar 202412,930.0013,065.0012,920.0012,950.0012,905.873,490,800
04 Mar 202413,240.0013,250.0013,005.0013,025.0012,980.614,198,300
01 Mar 202413,025.0013,240.0012,980.0013,215.0013,169.974,873,600
29 Feb 202412,690.0012,975.0012,590.0012,945.0012,900.897,417,200
28 Feb 202412,850.0012,920.0012,745.0012,920.0012,875.974,714,300
27 Feb 202413,015.0013,080.0012,930.0012,930.0012,885.945,104,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...