Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Sony Group Corporation (6758.T)

Compare
3,628.00
-85.00
(-2.29%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20253,676.003,689.003,589.003,628.003,628.0013,233,500
Mar 3, 20253,740.003,767.003,675.003,713.003,713.0014,676,400
Feb 28, 20253,749.003,750.003,703.003,739.003,739.0024,111,400
Feb 27, 20253,785.003,832.003,773.003,818.003,818.0012,699,700
Feb 26, 20253,756.003,814.003,707.003,805.003,805.0016,678,400
Feb 25, 20253,791.003,821.003,744.003,797.003,797.0015,584,700
Feb 21, 20253,712.003,816.003,712.003,813.003,813.0013,626,400
Feb 20, 20253,774.003,777.003,697.003,732.003,732.0014,932,400
Feb 19, 20253,793.003,799.003,703.003,773.003,773.0019,188,300
Feb 18, 20253,858.003,904.003,781.003,782.003,782.0019,953,300
Feb 17, 20253,702.003,874.003,666.003,857.003,857.0021,838,100
Feb 14, 20253,760.003,774.003,640.003,705.003,705.0036,271,400
Feb 13, 20253,360.003,429.003,356.003,410.003,410.0011,746,200
Feb 12, 20253,289.003,382.003,289.003,372.003,372.0021,113,400
Feb 10, 20253,425.003,454.003,420.003,429.003,429.008,033,300
Feb 7, 20253,480.003,504.003,460.003,483.003,483.0011,730,900
Feb 6, 20253,500.003,526.003,481.003,517.003,517.009,893,900
Feb 5, 20253,500.003,559.003,471.003,513.003,513.0014,997,400
Feb 4, 20253,484.003,489.003,431.003,475.003,475.0014,642,800
Feb 3, 20253,333.003,393.003,333.003,380.003,380.0014,834,800
Jan 31, 20253,431.003,472.003,390.003,440.003,440.0013,213,600
Jan 30, 20253,421.003,472.003,406.003,452.003,452.0021,516,300
Jan 29, 20253,389.003,527.003,381.003,484.003,484.0020,927,900
Jan 28, 20253,260.003,426.003,240.003,357.003,357.0018,928,100
Jan 27, 20253,251.003,290.003,239.003,261.003,261.008,893,700
Jan 24, 20253,291.003,296.003,233.003,251.003,251.0011,825,500
Jan 23, 20253,297.003,366.003,287.003,336.003,336.0015,199,500
Jan 22, 20253,256.003,294.003,245.003,275.003,275.009,909,300
Jan 21, 20253,299.003,299.003,196.003,235.003,235.007,963,000
Jan 20, 20253,250.003,274.003,228.003,239.003,239.008,240,300
Jan 17, 20253,200.003,220.003,146.003,214.003,214.0010,663,700
Jan 16, 20253,215.003,232.003,177.003,198.003,198.0011,259,200
Jan 15, 20253,196.003,211.003,174.003,206.003,206.0012,330,600
Jan 14, 20253,235.003,237.003,118.003,155.003,155.0015,995,100
Jan 10, 20253,227.003,244.003,196.003,235.003,235.0010,835,600
Jan 9, 20253,290.003,302.003,218.003,245.003,245.0010,887,500
Jan 8, 20253,300.003,309.003,245.003,290.003,290.0011,598,000
Jan 7, 20253,312.003,349.003,279.003,341.003,341.0011,474,900
Jan 6, 20253,357.003,358.003,277.003,301.003,301.0015,195,200
Dec 30, 20243,430.003,432.003,347.003,369.003,369.009,437,900
Dec 27, 20243,400.003,423.003,381.003,417.003,417.0010,937,600
Dec 26, 20243,300.003,350.003,298.003,350.003,350.009,413,400
Dec 25, 20243,291.003,307.003,267.003,305.003,305.006,741,400
Dec 24, 20243,327.003,327.003,285.003,298.003,298.006,251,000
Dec 23, 20243,348.003,358.003,301.003,301.003,301.009,199,500
Dec 20, 20243,300.003,374.003,280.003,284.003,284.0019,859,500
Dec 19, 20243,221.003,286.003,211.003,260.003,260.0014,822,400
Dec 18, 20243,318.003,336.003,286.003,291.003,291.0012,564,700
Dec 17, 20243,322.003,397.003,321.003,380.003,380.0011,456,400
Dec 16, 20243,333.003,360.003,318.003,324.003,324.0010,775,100
Dec 13, 20243,322.003,403.003,317.003,358.003,358.0027,459,800
Dec 12, 20243,424.003,479.003,388.003,462.003,462.0019,286,200
Dec 11, 20243,310.003,398.003,288.003,362.003,362.0020,063,200
Dec 10, 20243,320.003,343.003,273.003,338.003,338.0021,936,700
Dec 9, 20243,148.003,217.003,139.003,206.003,206.0014,338,800
Dec 6, 20243,146.003,151.003,097.003,144.003,144.008,673,800
Dec 5, 20243,195.003,198.003,150.003,167.003,167.0013,592,500
Dec 4, 20243,085.003,193.003,057.003,170.003,170.0020,022,900
Dec 3, 20243,014.003,085.003,005.003,070.003,070.0017,456,800
Dec 2, 20243,020.003,033.002,978.003,014.003,014.009,657,300
Nov 29, 20243,040.003,045.002,993.503,007.003,007.009,922,400
Nov 28, 20243,045.003,072.003,013.003,058.003,058.008,906,900
Nov 27, 20243,010.003,025.002,990.503,018.003,018.0010,528,300
Nov 26, 20242,965.502,989.502,942.002,983.002,983.009,269,700
Nov 25, 20242,960.003,006.002,954.502,977.502,977.5015,089,000
Nov 22, 20242,946.502,966.502,936.002,948.002,948.0010,214,200
Nov 21, 20243,000.003,008.002,950.502,951.502,951.5011,220,600
Nov 20, 20243,000.003,084.002,992.003,018.003,018.0017,951,800
Nov 19, 20242,943.002,967.002,920.002,936.002,936.0011,275,700
Nov 18, 20242,857.502,918.502,857.002,917.502,917.509,904,100
Nov 15, 20242,906.002,933.002,888.002,889.502,889.5011,524,600
Nov 14, 20242,888.502,930.002,873.502,878.002,878.0012,279,200
Nov 13, 20242,875.002,932.002,865.002,890.502,890.5015,046,400
Nov 12, 20242,975.002,985.502,915.502,921.002,921.0015,897,900
Nov 11, 20243,000.003,068.002,949.502,975.002,975.0027,721,600
Nov 8, 20242,818.002,825.002,767.502,805.502,805.5010,130,700
Nov 7, 20242,789.002,809.002,758.502,772.002,772.0012,594,700
Nov 6, 20242,728.502,800.002,723.002,774.502,774.5012,755,300
Nov 5, 20242,720.002,758.002,700.002,728.502,728.5010,536,900
Nov 1, 20242,675.002,711.002,662.502,674.502,674.5010,960,500
Oct 31, 20242,721.002,740.002,709.002,723.502,723.5013,004,600
Oct 30, 20242,717.502,764.002,714.502,750.002,750.0023,163,400
Oct 29, 20242,698.002,722.002,686.502,714.502,714.5010,303,100
Oct 28, 20242,641.002,711.002,631.502,698.002,698.0010,846,300
Oct 25, 20242,675.002,677.002,634.002,645.002,645.007,416,600
Oct 24, 20242,655.002,698.502,653.502,684.502,684.509,499,800
Oct 23, 20242,671.002,699.502,652.502,673.502,673.509,265,900
Oct 22, 20242,720.002,720.002,666.002,691.002,691.009,682,400
Oct 21, 20242,728.002,738.502,704.002,710.002,710.008,650,700
Oct 18, 20242,750.002,770.002,711.502,711.502,711.5012,382,600
Oct 17, 20242,778.002,789.002,758.002,765.502,765.508,705,100
Oct 16, 20242,770.002,801.502,753.002,772.502,772.509,019,500
Oct 15, 20242,830.002,842.502,809.502,814.002,814.0012,663,000
Oct 11, 20242,850.002,874.002,809.002,815.002,815.0012,532,400
Oct 10, 20242,835.502,836.502,813.002,826.002,826.009,568,500
Oct 9, 20242,840.002,859.002,810.002,820.002,820.008,429,800
Oct 8, 20242,832.502,841.502,791.002,810.502,810.5013,589,000
Oct 7, 20242,850.002,919.502,833.502,880.502,880.5017,950,100
Oct 4, 20242,794.002,809.502,760.502,767.002,767.0010,635,600
Oct 3, 20242,780.002,804.002,743.002,780.002,780.0014,166,400
Oct 2, 20242,734.002,788.002,693.502,750.502,750.5023,485,700
Oct 1, 20242,777.502,845.002,763.502,834.002,834.0015,263,700
Sep 30, 20242,730.002,780.002,718.502,777.502,777.5020,903,300
Sep 27, 2024 50.00 Dividend
Sep 27, 20242,888.002,891.002,788.002,861.002,861.0013,957,600
Sep 27, 2024 5:1 Stock Splits
Sep 26, 20242,780.002,848.002,777.002,848.002,798.0019,920,000
Sep 25, 20242,730.002,767.002,730.002,755.002,706.6311,498,000
Sep 24, 20242,730.002,776.002,724.002,751.002,702.7017,299,000
Sep 20, 20242,691.002,712.002,659.002,673.002,626.0719,125,500
Sep 19, 20242,585.002,640.002,578.002,635.002,588.7416,567,500
Sep 18, 20242,590.002,590.002,529.002,562.002,517.0214,187,500
Sep 17, 20242,511.002,571.002,493.002,561.002,516.0424,939,500
Sep 13, 20242,642.002,652.002,617.002,621.002,574.9918,674,000
Sep 12, 20242,680.002,714.002,645.002,652.002,605.4417,175,500
Sep 11, 20242,656.002,659.002,605.002,632.002,585.7914,130,000
Sep 10, 20242,630.002,667.002,610.002,639.002,592.6714,379,500
Sep 9, 20242,520.002,603.002,516.002,600.002,554.3514,580,000
Sep 6, 20242,676.002,689.002,613.002,639.002,592.6716,867,000
Sep 5, 20242,712.002,751.002,700.002,708.002,660.4612,036,500
Sep 4, 20242,735.002,781.002,722.002,750.002,701.7220,220,500
Sep 3, 20242,817.002,860.002,813.002,835.002,785.2310,028,500
Sep 2, 20242,844.002,857.002,792.002,817.002,767.5412,363,500
Aug 30, 20242,820.002,840.002,806.002,840.002,790.1415,233,500
Aug 29, 20242,780.002,814.002,755.002,800.002,750.8415,283,500
Aug 28, 20242,762.002,830.002,758.002,819.002,769.5116,428,000
Aug 27, 20242,671.002,765.002,671.002,756.002,707.6214,895,000
Aug 26, 20242,655.002,692.002,640.002,680.002,632.959,738,000
Aug 23, 20242,666.002,683.002,651.002,682.002,634.9110,098,500
Aug 22, 20242,677.002,705.002,661.002,674.002,627.0514,948,500
Aug 21, 20242,640.002,698.002,637.002,677.002,630.0011,219,000
Aug 20, 20242,675.002,679.002,652.002,654.002,607.4113,145,500
Aug 19, 20242,664.002,695.002,639.002,646.002,599.5512,050,000
Aug 16, 20242,647.002,680.002,636.002,677.002,630.0015,116,500
Aug 15, 20242,587.002,608.002,561.002,576.002,530.7815,926,000
Aug 14, 20242,621.002,648.002,593.002,616.002,570.0718,292,500
Aug 13, 20242,584.002,615.002,558.002,589.002,543.5523,785,500
Aug 9, 20242,495.002,551.002,440.002,465.002,421.7229,643,500
Aug 8, 20242,564.002,573.002,437.002,458.002,414.8531,080,000
Aug 7, 20242,371.002,510.002,323.002,461.002,417.7931,062,000
Aug 6, 20242,511.002,513.002,397.002,463.002,419.7636,156,500
Aug 5, 20242,364.002,446.002,210.002,257.002,217.3844,307,000
Aug 2, 20242,549.002,551.002,426.002,443.002,400.1130,417,000
Aug 1, 20242,682.002,682.002,585.002,617.002,571.0618,803,000
Jul 31, 20242,675.002,717.002,658.002,706.002,658.4916,708,500
Jul 30, 20242,699.002,748.002,681.002,728.002,680.1116,488,500
Jul 29, 20242,690.002,691.002,634.002,669.002,622.1418,462,500
Jul 26, 20242,656.002,686.002,641.002,644.002,597.5816,615,000
Jul 25, 20242,746.002,749.002,667.002,683.002,635.9024,791,000
Jul 24, 20242,870.002,886.002,826.002,837.002,787.1910,592,500
Jul 23, 20242,892.002,898.002,849.002,870.002,819.6111,454,000
Jul 22, 20242,949.002,957.002,877.002,892.002,841.2311,453,000
Jul 19, 20242,920.002,936.002,894.002,934.002,882.4914,130,500
Jul 18, 20242,980.002,996.002,932.002,936.002,884.4619,999,500
Jul 17, 20243,020.003,048.003,014.003,037.002,983.6813,442,000
Jul 16, 20243,050.003,051.002,988.003,020.002,966.9814,639,000
Jul 12, 20243,060.003,061.003,005.003,027.002,973.8627,366,000
Jul 11, 20243,008.003,097.003,008.003,076.003,022.0033,871,000
Jul 10, 20242,900.002,977.002,898.002,969.002,916.8828,320,000
Jul 9, 20242,797.002,950.002,776.002,921.002,869.7232,922,500
Jul 8, 20242,799.002,820.002,774.002,782.002,733.1616,185,500
Jul 5, 20242,781.002,799.002,774.002,797.002,747.9010,044,500
Jul 4, 20242,790.002,803.002,772.002,783.002,734.1414,137,000
Jul 3, 20242,780.002,799.002,758.002,782.002,733.1614,553,500
Jul 2, 20242,756.002,795.002,734.002,792.002,742.9820,032,500
Jul 1, 20242,759.002,770.002,732.002,750.002,701.7217,069,000
Jun 28, 20242,750.002,769.002,710.002,728.002,680.1119,989,000
Jun 27, 20242,660.002,712.002,657.002,706.002,658.4919,658,000
Jun 26, 20242,658.002,675.002,635.002,662.002,615.2716,757,000
Jun 25, 20242,618.002,638.002,608.002,634.002,587.7612,881,000
Jun 24, 20242,569.002,604.002,559.002,585.002,539.6211,974,500
Jun 21, 20242,564.002,604.002,556.002,562.002,517.0235,333,000
Jun 20, 20242,560.002,578.002,531.002,559.002,514.0710,242,500
Jun 19, 20242,520.002,563.002,519.002,554.002,509.1615,983,500
Jun 18, 20242,546.002,564.002,517.002,529.002,484.6015,036,500
Jun 17, 20242,565.002,569.002,526.002,539.002,494.4216,460,500
Jun 14, 20242,618.002,637.002,605.002,607.002,561.2325,029,500
Jun 13, 20242,664.002,694.002,643.002,653.002,606.4219,416,000
Jun 12, 20242,646.002,662.002,609.002,621.002,574.9914,668,500
Jun 11, 20242,673.002,679.002,657.002,668.002,621.1611,838,500
Jun 10, 20242,685.002,708.002,668.002,672.002,625.0910,698,000
Jun 7, 20242,682.002,700.002,663.002,685.002,637.8612,811,000
Jun 6, 20242,710.002,740.002,707.002,715.002,667.3322,851,000
Jun 5, 20242,670.002,701.002,664.002,687.002,639.8316,362,000
Jun 4, 20242,617.002,693.002,615.002,668.002,621.1621,399,000
Jun 3, 20242,590.002,640.002,588.002,617.002,571.0616,333,000
May 31, 20242,570.002,588.002,554.002,579.002,533.7228,921,500
May 30, 20242,478.002,540.002,462.002,530.002,485.5821,662,000
May 29, 20242,507.002,530.002,489.002,499.002,455.1313,205,000
May 28, 20242,514.002,528.002,502.002,516.002,471.838,638,000
May 27, 20242,516.002,520.002,487.002,511.002,466.9211,532,500
May 24, 20242,555.002,559.002,520.002,530.002,485.5814,771,000
May 23, 20242,564.002,600.002,564.002,577.002,531.7611,208,500
May 22, 20242,568.002,573.002,535.002,562.002,517.0217,667,500
May 21, 20242,612.002,615.002,572.002,576.002,530.7811,360,500
May 20, 20242,616.002,636.002,606.002,613.002,567.1313,014,500
May 17, 20242,601.002,628.002,588.002,620.002,574.0015,093,500
May 16, 20242,640.002,671.002,589.002,603.002,557.3024,774,500
May 15, 20242,607.002,683.002,590.002,590.002,544.5358,616,500
May 14, 20242,382.002,412.002,376.002,393.002,350.9921,388,500
May 13, 20242,354.002,397.002,349.002,384.002,342.1520,327,500
May 10, 20242,307.002,359.002,307.002,342.002,300.8836,702,500
May 9, 20242,421.002,435.002,374.002,374.002,332.3232,704,000
May 8, 20242,476.002,499.002,410.002,410.002,367.6934,840,500
May 7, 20242,552.002,566.002,502.002,536.002,491.4828,968,500
May 2, 20242,612.002,616.002,593.002,612.002,566.149,238,000
May 1, 20242,588.002,623.002,586.002,620.002,574.009,805,000
Apr 30, 20242,606.002,625.002,582.002,617.002,571.0616,920,000
Apr 26, 20242,558.002,569.002,530.002,554.002,509.1616,462,000
Apr 25, 20242,570.002,578.002,543.002,552.002,507.2010,242,000
Apr 24, 20242,516.002,585.002,514.002,568.002,522.9219,049,000
Apr 23, 20242,511.002,522.002,482.002,499.002,455.1314,507,000
Apr 22, 20242,520.002,539.002,504.002,506.002,462.0013,075,000
Apr 19, 20242,556.002,557.002,463.002,506.002,462.0022,808,000
Apr 18, 20242,542.002,567.002,541.002,552.002,507.2012,211,000
Apr 17, 20242,560.002,564.002,513.002,533.002,488.5315,644,500
Apr 16, 20242,551.002,588.002,533.002,587.002,541.5816,050,000
Apr 15, 20242,600.002,605.002,544.002,572.002,526.8514,991,500
Apr 12, 20242,608.002,626.002,585.002,608.002,562.2116,154,000
Apr 11, 20242,560.002,576.002,559.002,571.002,525.8610,338,000
Apr 10, 20242,569.002,597.002,560.002,592.002,546.4910,901,500
Apr 9, 20242,560.002,576.002,549.002,576.002,530.7810,805,500
Apr 8, 20242,560.002,591.002,551.002,560.002,515.0613,045,000
Apr 5, 20242,590.002,590.002,544.002,556.002,511.1315,424,500
Apr 4, 20242,620.002,635.002,596.002,605.002,559.2716,424,500
Apr 3, 20242,624.002,624.002,586.002,601.002,555.3417,975,500
Apr 2, 20242,614.002,627.002,589.002,606.002,560.2516,619,000
Apr 1, 20242,612.002,632.002,598.002,613.002,567.1313,609,000
Mar 29, 20242,599.002,614.002,590.002,594.002,548.465,762,000
Mar 28, 2024 9.00 Dividend
Mar 28, 20242,606.002,618.002,582.002,586.002,540.6022,988,500
Mar 27, 20242,620.002,649.002,605.002,641.002,585.7918,742,500
Mar 26, 20242,614.002,637.002,608.002,622.002,567.1913,636,500
Mar 25, 20242,670.002,670.002,608.002,610.002,555.4418,322,500
Mar 22, 20242,690.002,708.002,670.002,690.002,633.7716,599,000
Mar 21, 20242,718.002,735.002,676.002,685.002,628.8722,370,500
Mar 19, 20242,666.002,692.002,647.002,692.002,635.7317,434,500
Mar 18, 20242,621.002,679.002,619.002,666.002,610.2718,475,500
Mar 15, 20242,605.002,622.002,597.002,613.002,558.3816,083,000
Mar 14, 20242,577.002,619.002,576.002,611.002,556.4214,595,500
Mar 13, 20242,600.002,619.002,584.002,600.002,545.6515,942,000
Mar 12, 20242,525.002,589.002,514.002,586.002,531.9418,760,500
Mar 11, 20242,560.002,583.002,521.002,549.002,495.7220,040,000
Mar 8, 20242,560.002,607.002,560.002,594.002,539.7722,807,000
Mar 7, 20242,581.002,601.002,579.002,587.002,532.9216,644,500
Mar 6, 20242,576.002,607.002,567.002,591.002,536.8421,473,000
Mar 5, 20242,586.002,613.002,584.002,590.002,535.8617,454,000
Mar 4, 20242,648.002,650.002,601.002,605.002,550.5420,991,500

Related Tickers

6752.T Panasonic Holdings Corporation
1,835.50
-3.50%
 
6753.T Sharp Corporation
965.00
-1.80%
 
6810.T Maxell, Ltd.
1,874.00
-1.94%
 
005930.KS Samsung Electronics Co., Ltd.
54,500.00
0.00%
 
BO.CO Bang & Olufsen a/s
14.46
-1.63%
 
APC.DE Apple Inc.
226.85
-1.43%
 
7744.T Noritsu Koki Co., Ltd.
4,420.00
-0.79%
 
6952.T Casio Computer Co.,Ltd.
1,246.00
-0.95%
 
AMS.AX Atomos Limited
0.0060
+20.00%
 
6736.T Sun Corporation
7,070.00
-2.08%