Sony Group Corp ADR (NY: SONY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	103.17	103.17	101.26	101.31	498,161	-2.45(-2.36%)
Mar 30, 2022	104.09	104.87	103.43	103.76	359,936	-0.60(-0.58%)
Mar 29, 2022	105.03	105.37	103.32	104.36	589,037	+0.76(+0.73%)
Mar 28, 2022	102.91	103.67	102.61	103.60	719,672	-1.24(-1.18%)
Mar 25, 2022	104.63	105.34	103.46	104.84	790,184	-1.07(-1.01%)
Mar 24, 2022	104.56	106.06	104.50	105.91	558,249	+3.18(+3.09%)
Mar 23, 2022	103.65	104.23	102.72	102.73	425,590	-1.56(-1.49%)
Mar 22, 2022	103.69	104.89	103.69	104.29	581,772	+1.26(+1.23%)
Mar 21, 2022	104.31	104.53	102.46	103.03	618,349	-1.65(-1.57%)
Mar 18, 2022	103.01	104.74	103.01	104.67	472,104	+1.48(+1.43%)
Mar 17, 2022	101.19	103.32	100.88	103.19	469,194	+1.84(+1.82%)
Mar 16, 2022	99.50	101.67	98.99	101.35	873,019	+4.59(+4.74%)
Mar 15, 2022	95.68	96.98	95.29	96.76	837,613	+3.26(+3.49%)
Mar 14, 2022	95.68	96.34	93.04	93.50	757,927	-2.49(-2.59%)
Mar 11, 2022	98.97	99.01	95.92	95.98	519,285	-2.83(-2.86%)
Mar 10, 2022	98.71	99.39	97.84	98.81	828,281	+1.81(+1.87%)
Mar 09, 2022	95.50	97.72	95.50	97.00	881,962	+0.91(+0.94%)
Mar 08, 2022	94.62	97.83	94.20	96.09	954,310	+1.58(+1.67%)
Mar 07, 2022	96.12	96.64	94.47	94.51	768,980	-2.61(-2.69%)
Mar 04, 2022	97.39	97.65	96.34	97.13	561,555	-1.74(-1.76%)
Mar 03, 2022	100.62	100.62	98.41	98.86	545,680	-1.49(-1.48%)
Mar 02, 2022	99.21	100.78	99.21	100.35	495,389	+0.87(+0.87%)
Mar 01, 2022	100.81	100.97	98.96	99.49	648,800	-1.65(-1.63%)
Feb 28, 2022	101.12	101.69	99.99	101.13	719,129	-1.54(-1.50%)
Feb 25, 2022	101.48	102.90	101.10	102.67	645,197	+2.07(+2.06%)
Feb 24, 2022	95.95	100.72	95.94	100.60	1,101,809	+0.67(+0.67%)
Feb 23, 2022	102.06	102.45	99.65	99.93	835,529	-1.35(-1.33%)
Feb 22, 2022	100.71	102.92	100.71	101.28	1,003,630	-1.53(-1.49%)
Feb 18, 2022				102.81	0	-0.57(-0.55%)
Feb 17, 2022	104.20	104.55	103.22	103.38	880,778	-1.69(-1.60%)
Feb 16, 2022	104.56	105.37	104.19	105.07	524,653	-1.91(-1.79%)
Feb 15, 2022	105.66	107.20	105.65	106.98	641,886	+1.33(+1.26%)
Feb 14, 2022	105.57	106.41	104.68	105.65	798,804	-0.67(-0.63%)
Feb 11, 2022	108.40	109.08	105.88	106.32	771,305	-2.09(-1.93%)
Feb 10, 2022	108.10	110.46	107.87	108.41	538,297	-1.53(-1.39%)
Feb 09, 2022	107.88	110.41	107.52	109.94	978,986	+1.67(+1.54%)
Feb 08, 2022	107.53	108.39	107.02	108.27	603,256	+0.02(+0.02%)
Feb 07, 2022	107.91	109.29	107.36	108.25	672,437	+0.62(+0.58%)
Feb 04, 2022	107.27	108.20	106.06	107.63	826,511	+1.07(+1.01%)
Feb 03, 2022	108.07		106.41	106.56	1,033,822	-4.16(-3.76%)
Feb 02, 2022	116.19	117.38	110.09	110.72	1,592,045	-0.31(-0.28%)
Feb 01, 2022	110.29	111.12	109.44	111.03	1,032,038	+0.89(+0.81%)
Jan 31, 2022	107.73	111.76		110.14	1,896,674	+4.75(+4.51%)
Jan 28, 2022	103.17	105.39	101.80	105.38	978,351	+3.82(+3.76%)
Jan 27, 2022	103.69	104.35	101.51	101.57	1,642,625	-6.96(-6.42%)
Jan 26, 2022	110.63	111.14	107.85	108.53	1,033,743	+0.11(+0.10%)
Jan 25, 2022	107.03	109.34	106.03	108.42	750,756	-0.61(-0.56%)
Jan 24, 2022	108.61	109.22	105.18	109.03	1,871,520	-1.08(-0.98%)
Jan 21, 2022	110.39	111.21	108.89	110.11	1,777,821	-1.97(-1.76%)
Jan 20, 2022	113.12	114.16	111.95	112.08	1,771,597	+3.54(+3.26%)
Jan 19, 2022	110.97	112.08	108.52	108.54	4,004,488	-5.72(-5.01%)
Jan 18, 2022	119.27	120.04	113.67	114.26	3,085,193	-8.83(-7.17%)
Jan 14, 2022				123.09	0	-0.01(-0.01%)
Jan 13, 2022	125.09	125.27	122.80	123.10	558,092	-2.32(-1.85%)
Jan 12, 2022	124.61	125.91	124.54	125.42	350,437	+0.82(+0.66%)
Jan 11, 2022	122.57	124.66	122.16	124.60	809,887	+3.11(+2.56%)
Jan 10, 2022	121.82	122.01	119.52	121.49	1,042,721	-1.12(-0.92%)
Jan 07, 2022	123.79	124.03	121.62	122.62	582,751	+1.18(+0.98%)
Jan 06, 2022	123.69	124.59	120.70	121.43	1,861,243	-5.41(-4.26%)
Jan 05, 2022	131.74	131.93	126.56	126.84	2,629,318	+0.03(+0.02%)
Jan 04, 2022	126.78	127.55	126.09	126.81	715,620	+2.26(+1.81%)