OTC:SNEJF | Historical Stock Price | Sony Group Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-15 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.87$3.35$6.02$10.81$19.41$34.852010-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2012-12-31$2.22$2.22500
2012-12-28$2.21$2.21500
2012-12-27$2.20$2.202,259,500
2012-12-26$2.22$2.22500
2012-12-24$2.16$2.160
2012-12-21$2.16$2.16500
2012-12-20$2.20$2.201,702,000
2012-12-19$2.23$2.231,460,500
2012-12-18$2.21$2.211,500
2012-12-17$2.19$2.195,500
2012-12-14$2.12$2.12375,500
2012-12-13$2.14$2.143,394,000
2012-12-12$2.03$2.031,000
2012-12-11$2.00$2.000
2012-12-10$2.00$2.00501,000
2012-12-07$2.03$2.03502,000
2012-12-06$2.01$2.01840,000
2012-12-05$1.95$1.950
2012-12-04$1.95$1.950
2012-12-03$1.95$1.950
2012-11-30$1.95$1.951,500
2012-11-29$1.96$1.960
2012-11-28$1.96$1.96323,500
2012-11-27$1.98$1.989,000
2012-11-26$1.98$1.981,000
2012-11-23$2.00$2.000
2012-11-21$2.00$2.001,000
2012-11-20$1.97$1.970
2012-11-19$1.97$1.970
2012-11-16$1.97$1.970
2012-11-15$1.97$1.971,014,000
2012-11-14$2.00$2.002,403,500
2012-11-13$2.18$2.184,061,000
2012-11-12$2.14$2.14500
2012-11-09$2.21$2.210
2012-11-08$2.21$2.212,000
2012-11-07$2.26$2.260
2012-11-06$2.26$2.260
2012-11-05$2.26$2.262,000
2012-11-02$2.34$2.342,850,000
2012-11-01$2.39$2.391,651,500
2012-10-31$2.43$2.430
2012-10-26$2.43$2.430
2012-10-25$2.43$2.430
2012-10-24$2.43$2.431,000,000
2012-10-23$2.42$2.421,000
2012-10-22$2.46$2.460
2012-10-19$2.46$2.461,000
2012-10-18$2.38$2.380
2012-10-17$2.38$2.380
2012-10-16$2.38$2.3810,000
2012-10-15$2.32$2.321,000,000
2012-10-12$2.29$2.291,000
2012-10-11$2.32$2.321,500
2012-10-10$2.32$2.320
2012-10-09$2.32$2.3210,000
2012-10-08$2.37$2.379,500
2012-10-05$2.42$2.421,863,000
2012-10-04$2.37$2.370
2012-10-03$2.37$2.371,150,000
2012-10-02$2.39$2.3950,000
2012-10-01$2.37$2.372,000
2012-09-28$2.37$2.3730,000
2012-09-27$2.41$2.412,500
2012-09-26$2.38$2.388,500
2012-09-25$2.48$2.480
2012-09-24$2.48$2.484,500
2012-09-21$2.62$2.620
2012-09-20$2.62$2.620
2012-09-19$2.62$2.620
2012-09-18$2.62$2.6211,000
2012-09-17$2.62$2.622,206,500
2012-09-14$2.62$2.628,000
2012-09-13$2.40$2.400
2012-09-12$2.40$2.401,000
2012-09-11$2.38$2.384,500
2012-09-10$2.37$2.37502,000
2012-09-07$2.21$2.210
2012-09-06$2.21$2.213,000
2012-09-05$2.28$2.280
2012-09-04$2.28$2.280
2012-08-31$2.28$2.282,000
2012-08-30$2.29$2.29300,000
2012-08-29$2.35$2.35150,000
2012-08-28$2.36$2.360
2012-08-27$2.36$2.360
2012-08-24$2.36$2.360
2012-08-23$2.36$2.361,000
2012-08-22$2.39$2.390
2012-08-21$2.39$2.395,500
2012-08-20$2.34$2.340
2012-08-17$2.34$2.340
2012-08-16$2.34$2.34200,000
2012-08-15$2.34$2.340
2012-08-14$2.34$2.34401,000
2012-08-13$2.44$2.440
2012-08-10$2.44$2.441,000
2012-08-09$2.36$2.361,000
2012-08-08$2.34$2.34195,000
2012-08-07$2.32$2.321,000
2012-08-06$2.30$2.30200,000
2012-08-03$2.33$2.33701,000
2012-08-02$2.22$2.22807,000
2012-08-01$2.42$2.421,000
2012-07-31$2.46$2.460
2012-07-30$2.46$2.460
2012-07-27$2.46$2.461,000
2012-07-26$2.24$2.240
2012-07-25$2.24$2.243,000
2012-07-24$2.35$2.351,500
2012-07-23$2.32$2.32462,000
2012-07-20$2.42$2.42403,000
2012-07-19$2.48$2.48500
2012-07-18$2.46$2.460
2012-07-17$2.46$2.4687,000
2012-07-16$2.52$2.522,000
2012-07-13$2.48$2.480
2012-07-12$2.48$2.48150,000
2012-07-11$2.56$2.561,000
2012-07-10$2.65$2.65155,500
2012-07-09$2.68$2.681,000
2012-07-06$2.72$2.72310,000
2012-07-05$2.74$2.74500,000
2012-07-03$2.86$2.860
2012-07-02$2.86$2.861,000
2012-06-29$2.84$2.841,000
2012-06-28$2.78$2.782,500
2012-06-27$2.76$2.760
2012-06-26$2.76$2.761,251,000
2012-06-25$2.83$2.83827,000
2012-06-22$2.73$2.730
2012-06-21$2.73$2.730
2012-06-20$2.73$2.730
2012-06-19$2.73$2.732,610,000
2012-06-18$2.62$2.620
2012-06-15$2.62$2.6220,000
2012-06-14$2.54$2.540
2012-06-13$2.54$2.543,000
2012-06-12$2.60$2.60251,000
2012-06-11$2.59$2.5921,000
2012-06-08$2.57$2.57370,000
2012-06-07$2.72$2.721,000
2012-06-06$2.69$2.69401,000
2012-06-05$2.62$2.62101,500
2012-06-04$2.51$2.510
2012-06-01$2.51$2.5123,500
2012-05-31$2.68$2.682,000
2012-05-30$2.62$2.62398,000
2012-05-29$2.67$2.670
2012-05-25$2.67$2.67260,000
2012-05-24$2.79$2.792,000
2012-05-23$2.76$2.76500
2012-05-22$2.81$2.81100,000
2012-05-21$2.80$2.80150,000
2012-05-18$2.79$2.795,000
2012-05-17$2.88$2.88101,000
2012-05-16$2.88$2.880
2012-05-15$2.88$2.880
2012-05-14$2.88$2.880
2012-05-11$2.88$2.88171,500
2012-05-10$3.09$3.09200,000
2012-05-09$3.06$3.06161,000
2012-05-08$3.00$3.00758,000
2012-05-07$3.07$3.07886,000
2012-05-04$3.12$3.12152,500
2012-05-03$3.12$3.121,000
2012-05-02$3.14$3.14150,500
2012-05-01$3.20$3.202,000
2012-04-30$3.27$3.271,000
2012-04-27$3.26$3.2670,000
2012-04-26$3.27$3.270
2012-04-25$3.27$3.271,019,500
2012-04-24$3.32$3.322,790,500
2012-04-23$3.34$3.345,000
2012-04-20$3.36$3.360
2012-04-19$3.36$3.36250,000
2012-04-18$3.36$3.36289,500
2012-04-17$3.52$3.52450,000
2012-04-16$3.49$3.490
2012-04-13$3.49$3.499,500
2012-04-12$3.78$3.781,000
2012-04-11$3.66$3.660
2012-04-10$3.66$3.66550,000
2012-04-09$4.00$4.000
2012-04-05$4.00$4.000
2012-04-04$4.00$4.0050,000
2012-04-03$4.19$4.19500
2012-04-02$4.00$4.000
2012-03-30$4.00$4.00119,500
2012-03-29$4.21$4.210
2012-03-28$4.21$4.21390,000
2012-03-27$4.04$4.040
2012-03-26$4.04$4.040
2012-03-23$4.04$4.04410,000
2012-03-22$4.10$4.101,992,000
2012-03-21$4.27$4.270
2012-03-20$4.27$4.271,000
2012-03-19$4.39$4.390
2012-03-16$4.39$4.391,057,000
2012-03-15$4.36$4.3625,000
2012-03-14$4.23$4.230
2012-03-13$4.23$4.231,905,000
2012-03-12$4.18$4.18176,000
2012-03-09$4.23$4.231,000
2012-03-08$4.08$4.080
2012-03-07$4.08$4.08131,000
2012-03-06$4.07$4.071,000
2012-03-05$4.31$4.310
2012-03-02$4.31$4.310
2012-03-01$4.31$4.310
2012-02-29$4.31$4.311,500
2012-02-28$4.44$4.44182,500
2012-02-27$4.34$4.3495,500
2012-02-24$4.35$4.35636,000
2012-02-23$4.23$4.23301,500
2012-02-22$4.22$4.2210,000
2012-02-21$4.14$4.142,500
2012-02-17$4.01$4.010
2012-02-16$4.01$4.010
2012-02-15$4.01$4.01540,000
2012-02-14$3.93$3.930
2012-02-13$3.93$3.93500
2012-02-10$3.90$3.90100,000
2012-02-09$3.95$3.955,000
2012-02-08$3.96$3.96500
2012-02-07$3.84$3.84457,500
2012-02-06$3.87$3.871,500
2012-02-03$3.83$3.835,131,500
2012-02-02$3.44$3.44948,500
2012-02-01$3.65$3.65150,000
2012-01-31$3.61$3.610
2012-01-30$3.61$3.612,000
2012-01-27$3.70$3.701,500
2012-01-26$3.73$3.73300,000
2012-01-25$3.63$3.630
2012-01-24$3.63$3.632,500
2012-01-23$3.72$3.72321,000
2012-01-20$3.50$3.50552,000
2012-01-19$3.36$3.360
2012-01-18$3.36$3.360
2012-01-17$3.36$3.36130,000
2012-01-13$3.48$3.480
2012-01-12$3.48$3.482,500
2012-01-11$3.58$3.580
2012-01-10$3.58$3.5816,500
2012-01-09$3.58$3.580
2012-01-06$3.58$3.580
2012-01-05$3.58$3.5830,000
2012-01-04$3.64$3.641,295,000
2012-01-03$3.61$3.610