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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$19.36$19.960
2020-12-30$19.36$19.960
2020-12-29$19.36$19.9631,500
2020-12-28$19.36$19.963,000
2020-12-24$19.22$19.822,000
2020-12-23$19.95$20.571,000
2020-12-22$19.67$20.2891,000
2020-12-21$20.10$20.7248,500
2020-12-18$19.89$20.5163,500
2020-12-17$19.31$19.915,000
2020-12-16$18.57$19.150
2020-12-15$18.57$19.156,000
2020-12-14$18.69$19.273,500
2020-12-11$19.13$19.723,500
2020-12-10$18.60$19.1816,000
2020-12-09$18.41$18.9850,000
2020-12-08$18.41$18.980
2020-12-07$18.41$18.984,500
2020-12-04$18.67$19.252,500
2020-12-03$18.65$19.230
2020-12-02$18.65$19.233,500
2020-12-01$19.12$19.715,500
2020-11-30$18.37$18.946,500
2020-11-27$19.48$20.0958,000
2020-11-25$18.68$19.26384,500
2020-11-24$18.12$18.6875,500
2020-11-23$17.04$17.571,500
2020-11-20$17.73$18.281,000
2020-11-19$17.73$18.2854,500
2020-11-18$17.51$18.0572,500
2020-11-17$17.96$18.512,000
2020-11-16$18.53$19.113,500
2020-11-13$17.80$18.352,500
2020-11-12$17.45$17.996,000
2020-11-11$17.64$18.19217,500
2020-11-10$17.36$17.902,500
2020-11-09$17.46$18.0012,000
2020-11-06$17.74$18.302,000
2020-11-05$18.30$18.872,000
2020-11-04$17.35$17.890
2020-11-03$17.35$17.898,500
2020-11-02$16.96$17.48146,000
2020-10-30$16.92$17.45337,000
2020-10-29$16.92$17.4562,000
2020-10-28$16.20$16.70403,500
2020-10-27$15.28$15.7670,000
2020-10-26$15.28$15.763,000
2020-10-23$15.07$15.533,500
2020-10-22$14.94$15.4045,500
2020-10-21$14.94$15.4094,000
2020-10-20$14.80$15.26100,500
2020-10-19$14.80$15.262,000
2020-10-16$14.64$15.09500
2020-10-15$14.55$15.0112,000
2020-10-14$14.74$15.201,000
2020-10-13$14.95$15.42178,500
2020-10-12$14.82$15.2871,000
2020-10-09$14.82$15.280
2020-10-08$14.82$15.284,000
2020-10-07$15.36$15.842,500
2020-10-06$14.92$15.3865,500
2020-10-05$14.82$15.280
2020-10-02$14.82$15.28145,000
2020-10-01$15.21$15.680
2020-09-30$15.21$15.680
2020-09-29$15.21$15.680
2020-09-28$15.21$15.640
2020-09-25$15.21$15.643,000
2020-09-24$15.55$15.991,001,500
2020-09-23$15.67$16.102,000
2020-09-22$15.50$15.93100,500
2020-09-21$15.50$15.93205,500
2020-09-18$15.37$15.800
2020-09-17$15.37$15.800
2020-09-16$15.37$15.800
2020-09-15$15.37$15.805,000
2020-09-14$15.95$16.402,500
2020-09-11$15.65$16.083,000
2020-09-10$15.65$16.081,500
2020-09-09$15.13$15.560
2020-09-08$15.13$15.56134,500
2020-09-04$15.79$16.2346,000
2020-09-03$15.43$15.866,500
2020-09-02$16.00$16.452,500
2020-09-01$15.96$16.413,000
2020-08-31$16.00$16.455,500
2020-08-28$16.02$16.470
2020-08-27$16.02$16.470
2020-08-26$16.02$16.47204,000
2020-08-25$15.98$16.423,000
2020-08-24$15.80$16.241,000
2020-08-21$15.72$16.164,500
2020-08-20$16.33$16.79136,500
2020-08-19$16.33$16.79143,000
2020-08-18$16.70$17.172,000
2020-08-17$16.70$17.173,489,500
2020-08-14$16.59$17.051,801,000
2020-08-13$16.52$16.988,000
2020-08-12$16.30$16.761,500
2020-08-11$15.84$16.296,500
2020-08-10$16.02$16.470
2020-08-07$16.02$16.475,000
2020-08-06$16.08$16.531,000
2020-08-05$16.30$16.7564,000
2020-08-04$16.67$17.14112,000
2020-08-03$16.15$16.606,000
2020-07-31$15.72$16.160
2020-07-30$15.72$16.165,500
2020-07-29$15.51$15.950
2020-07-28$15.51$15.9538,500
2020-07-27$15.51$15.95273,000
2020-07-24$15.82$16.260
2020-07-23$15.82$16.260
2020-07-22$15.82$16.262,500
2020-07-21$15.69$16.130
2020-07-20$15.69$16.134,000
2020-07-17$15.26$15.69500
2020-07-16$15.59$16.022,000
2020-07-15$14.67$15.080
2020-07-14$14.67$15.084,000
2020-07-13$15.02$15.4498,500
2020-07-10$13.81$14.2056,000
2020-07-09$13.81$14.200
2020-07-08$13.81$14.200
2020-07-07$13.81$14.2014,500
2020-07-06$14.07$14.462,000
2020-07-02$13.96$14.352,000
2020-07-01$13.65$14.041,500
2020-06-30$13.69$14.07500
2020-06-29$14.05$14.441,000
2020-06-26$14.00$14.393,000
2020-06-25$14.00$14.392,500
2020-06-24$13.80$14.193,000
2020-06-23$14.38$14.78675,500
2020-06-22$14.26$14.66152,000
2020-06-19$14.23$14.632,428,500
2020-06-18$14.38$14.78103,000
2020-06-17$14.35$14.7562,500
2020-06-16$13.69$14.08108,500
2020-06-15$13.87$14.26131,000
2020-06-12$13.69$14.07180,500
2020-06-11$13.73$14.11275,500
2020-06-10$14.22$14.625,000
2020-06-09$13.24$13.612,500
2020-06-08$13.24$13.610
2020-06-05$13.24$13.612,500
2020-06-04$12.80$13.16803,500
2020-06-03$12.80$13.16740,000
2020-06-02$12.80$13.16390,500
2020-06-01$12.80$13.162,000
2020-05-29$12.91$13.28100,500
2020-05-28$13.14$13.516,000
2020-05-27$12.42$12.76154,500
2020-05-26$12.41$12.76185,500
2020-05-22$12.40$12.750
2020-05-21$12.40$12.75500
2020-05-20$12.76$13.121,500
2020-05-19$12.70$13.06153,500
2020-05-18$12.82$13.18216,000
2020-05-15$12.71$13.066,500
2020-05-14$12.58$12.932,000
2020-05-13$12.58$12.93450,000
2020-05-12$13.00$13.360
2020-05-11$13.00$13.362,500
2020-05-08$12.33$12.670
2020-05-07$12.33$12.670
2020-05-06$12.33$12.670
2020-05-05$12.33$12.670
2020-05-04$12.33$12.673,000
2020-05-01$12.39$12.741,000
2020-04-30$12.45$12.80157,000
2020-04-29$12.94$13.31200,500
2020-04-28$12.77$13.13500
2020-04-27$12.56$12.910
2020-04-24$12.56$12.911,500
2020-04-23$12.48$12.830
2020-04-22$12.48$12.83310,000
2020-04-21$12.07$12.401,693,000
2020-04-20$12.71$13.071,506,000
2020-04-17$12.60$12.956,340,500
2020-04-16$12.60$12.955,534,500
2020-04-15$12.05$12.391,305,000
2020-04-14$12.05$12.39356,500
2020-04-13$11.94$12.28100,500
2020-04-09$12.21$12.5520,000
2020-04-08$12.21$12.556,000
2020-04-07$12.21$12.560
2020-04-06$12.21$12.5645,500
2020-04-03$11.47$11.7960,500
2020-04-02$12.00$12.3420,000
2020-04-01$12.00$12.3428,000
2020-03-31$11.66$11.9833,500
2020-03-30$11.74$12.070
2020-03-27$11.74$12.020
2020-03-26$11.74$12.020
2020-03-25$11.74$12.0215,000
2020-03-24$11.26$11.538,000
2020-03-23$10.27$10.5239,000
2020-03-20$11.57$11.853,500
2020-03-19$10.83$11.092,065,500
2020-03-18$10.72$10.981,952,000
2020-03-17$10.27$10.52500
2020-03-16$10.46$10.71169,500
2020-03-13$10.50$10.75300,000
2020-03-12$10.30$10.5569,000
2020-03-11$11.57$11.85757,000
2020-03-10$12.38$12.68158,500
2020-03-09$12.51$12.810
2020-03-06$12.51$12.81500
2020-03-05$12.51$12.815,000
2020-03-04$12.51$12.811,000
2020-03-03$13.10$13.414,500
2020-03-02$13.10$13.41171,500
2020-02-28$12.46$12.76204,500
2020-02-27$12.39$12.69152,000
2020-02-26$12.92$13.2374,000
2020-02-25$12.58$12.88115,500
2020-02-24$13.22$13.54123,500
2020-02-21$13.48$13.800
2020-02-20$13.48$13.80500
2020-02-19$13.48$13.80500
2020-02-18$13.32$13.64193,500
2020-02-14$13.88$14.2218,500
2020-02-13$13.88$14.2244,500
2020-02-12$14.41$14.761,500
2020-02-11$14.08$14.4272,000
2020-02-10$13.60$13.9311,000
2020-02-07$14.41$14.762,500
2020-02-06$14.05$14.39375,000
2020-02-05$14.05$14.39245,500
2020-02-04$14.61$14.964,000
2020-02-03$14.09$14.43314,000
2020-01-31$14.21$14.551,000
2020-01-30$14.21$14.55227,500
2020-01-29$14.37$14.71162,500
2020-01-28$14.31$14.6550,000
2020-01-27$14.31$14.65106,000
2020-01-24$14.45$14.800
2020-01-23$14.45$14.800
2020-01-22$14.45$14.80500
2020-01-21$14.45$14.80202,500
2020-01-17$14.46$14.81201,500
2020-01-16$14.51$14.86288,000
2020-01-15$14.37$14.72580,500
2020-01-14$14.49$14.841,144,500
2020-01-13$14.25$14.59135,500
2020-01-10$14.23$14.57350,500
2020-01-09$14.22$14.561,419,000
2020-01-08$14.04$14.38415,500
2020-01-07$14.04$14.38525,500
2020-01-06$13.52$13.8545,000
2020-01-03$13.50$13.830
2020-01-02$13.50$13.830