Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,040.00 | 5,100.00 | 5,005.00 | 5,020.00 | 5,020.00 | 12,175 |
| 2026-10-15 | 4,972.50 | 5,070.00 | 4,972.50 | 5,010.00 | 5,010.00 | 8,299 |
| 2026-10-14 | 4,910.00 | 4,977.50 | 4,867.50 | 4,905.00 | 4,905.00 | 6,175 |
| 2026-10-13 | 4,857.50 | 4,937.50 | 4,847.50 | 4,890.00 | 4,890.00 | 6,644 |
| 2026-10-09 | 4,837.50 | 4,910.00 | 4,825.00 | 4,885.00 | 4,885.00 | 4,888 |
| 2026-10-08 | 4,682.50 | 4,845.00 | 4,682.50 | 4,817.50 | 4,817.50 | 2,503 |
| 2026-10-07 | 4,720.00 | 4,767.50 | 4,665.00 | 4,710.00 | 4,710.00 | 1,652 |
| 2026-10-06 | 4,782.50 | 4,820.00 | 4,745.00 | 4,782.50 | 4,782.50 | 4,562 |
| 2026-10-05 | 4,772.50 | 4,777.50 | 4,690.00 | 4,712.50 | 4,712.50 | 5,413 |
| 2026-10-02 | 4,800.00 | 4,847.50 | 4,767.50 | 4,810.00 | 4,810.00 | 2,519 |
| 2026-10-01 | 4,785.00 | 4,830.00 | 4,700.00 | 4,740.00 | 4,740.00 | 3,490 |
| 2026-09-30 | 4,792.50 | 4,842.50 | 4,737.50 | 4,742.50 | 4,742.50 | 3,361 |
| 2026-09-29 | 4,755.00 | 4,760.00 | 4,687.50 | 4,695.00 | 4,695.00 | 1,121 |
| 2026-09-28 | 4,710.00 | 4,750.00 | 4,682.50 | 4,700.00 | 4,700.00 | 5,503 |
| 2026-09-25 | 4,712.50 | 4,785.00 | 4,712.50 | 4,745.00 | 4,745.00 | 3,408 |
| 2026-09-24 | 4,612.50 | 4,647.50 | 4,572.50 | 4,627.50 | 4,627.50 | 4,383 |
| 2026-09-23 | 4,665.00 | 4,677.50 | 4,625.00 | 4,637.50 | 4,637.50 | 2,812 |
| 2026-09-22 | 4,735.00 | 4,735.00 | 4,660.00 | 4,665.00 | 4,665.00 | 1,513 |
| 2026-09-21 | 4,727.50 | 4,727.50 | 4,665.00 | 4,685.00 | 4,685.00 | 2,627 |
| 2026-09-18 | 4,682.50 | 4,710.00 | 4,607.50 | 4,687.50 | 4,687.50 | 6,145 |
| 2026-09-17 | 4,782.50 | 4,827.50 | 4,727.50 | 4,730.00 | 4,730.00 | 2,895 |
| 2026-09-16 | 4,812.50 | 4,812.50 | 4,712.50 | 4,722.50 | 4,722.50 | 5,801 |
| 2026-09-15 | 4,772.50 | 4,795.00 | 4,712.50 | 4,757.50 | 4,757.50 | 20,800 |
| 2026-09-14 | 4,870.00 | 4,935.00 | 4,860.00 | 4,867.50 | 4,867.50 | 11,183 |
| 2026-09-11 | 4,720.00 | 4,785.00 | 4,720.00 | 4,782.50 | 4,782.50 | 6,537 |
| 2026-09-10 | 4,697.50 | 4,732.50 | 4,657.50 | 4,675.00 | 4,675.00 | 3,648 |
| 2026-09-09 | 4,692.50 | 4,697.50 | 4,642.50 | 4,657.50 | 4,657.50 | 5,666 |
| 2026-09-08 | 4,790.00 | 4,790.00 | 4,630.00 | 4,687.50 | 4,687.50 | 14,324 |
| 2026-09-07 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 4,865.00 | 5,336 |
| 2026-09-04 | 4,950.00 | 4,950.00 | 4,850.00 | 4,865.00 | 4,865.00 | 7,076 |
| 2026-09-03 | 4,947.50 | 4,992.50 | 4,922.50 | 4,937.50 | 4,937.50 | 5,782 |
| 2026-09-02 | 4,905.00 | 4,935.00 | 4,857.50 | 4,892.50 | 4,892.50 | 4,866 |
| 2026-09-01 | 4,967.50 | 5,035.00 | 4,900.00 | 4,922.50 | 4,922.50 | 9,568 |
| 2026-08-31 | 5,000.00 | 5,075.00 | 4,885.00 | 4,900.00 | 4,900.00 | 10,360 |
| 2026-08-28 | 4,920.00 | 5,025.00 | 4,915.00 | 4,970.00 | 4,970.00 | 15,225 |
| 2026-08-27 | 4,810.00 | 4,847.50 | 4,760.00 | 4,810.00 | 4,810.00 | 6,670 |
| 2026-08-26 | 4,830.00 | 4,887.50 | 4,810.00 | 4,832.50 | 4,832.50 | 8,043 |
| 2026-08-25 | 4,795.00 | 4,810.00 | 4,740.00 | 4,787.50 | 4,787.50 | 4,988 |
| 2026-08-24 | 4,800.00 | 4,872.50 | 4,792.50 | 4,830.00 | 4,830.00 | 11,922 |
| 2026-08-21 | 4,750.00 | 4,757.50 | 4,675.00 | 4,740.00 | 4,740.00 | 4,884 |
| 2026-08-20 | 4,632.50 | 4,682.50 | 4,622.50 | 4,652.50 | 4,652.50 | 9,998 |
| 2026-08-19 | 4,600.00 | 4,707.50 | 4,600.00 | 4,625.00 | 4,625.00 | 9,457 |
| 2026-08-18 | 4,635.00 | 4,647.50 | 4,587.50 | 4,615.00 | 4,615.00 | 12,616 |
| 2026-08-17 | 4,752.50 | 4,752.50 | 4,752.50 | 4,752.50 | 4,752.50 | 0 |
| 2026-08-14 | 4,820.00 | 4,857.50 | 4,750.00 | 4,752.50 | 4,752.50 | 12,725 |
| 2026-08-13 | 4,652.50 | 4,682.50 | 4,575.00 | 4,652.50 | 4,652.50 | 8,695 |
| 2026-08-12 | 4,655.00 | 4,670.00 | 4,602.50 | 4,655.00 | 4,655.00 | 4,799 |
| 2026-08-11 | 4,700.00 | 4,712.50 | 4,647.50 | 4,667.50 | 4,667.50 | 11,121 |
| 2026-08-10 | 4,645.00 | 4,727.50 | 4,642.50 | 4,692.50 | 4,692.50 | 7,568 |
| 2026-08-07 | 4,600.00 | 4,655.00 | 4,587.50 | 4,620.00 | 4,620.00 | 8,507 |
| 2026-08-06 | 4,500.00 | 4,540.00 | 4,490.00 | 4,530.00 | 4,530.00 | 8,928 |
| 2026-08-05 | 4,420.00 | 4,477.50 | 4,397.50 | 4,397.50 | 4,397.50 | 8,539 |
| 2026-08-04 | 4,440.00 | 4,440.00 | 4,387.50 | 4,402.50 | 4,402.50 | 10,690 |
| 2026-08-03 | 4,472.50 | 4,512.50 | 4,440.00 | 4,455.00 | 4,455.00 | 39,414 |
| 2026-07-31 | 4,590.00 | 4,590.00 | 4,422.50 | 4,587.50 | 4,587.50 | 115,526 |
| 2026-07-30 | 4,600.00 | 4,600.00 | 4,432.50 | 4,442.50 | 4,442.50 | 10,335 |
| 2026-07-29 | 4,560.00 | 4,725.00 | 4,552.50 | 4,610.00 | 4,610.00 | 93,907 |
| 2026-07-28 | 4,440.00 | 4,547.50 | 4,440.00 | 4,497.50 | 4,497.50 | 45,118 |
| 2026-07-27 | 4,315.00 | 4,462.50 | 4,315.00 | 4,430.00 | 4,430.00 | 17,148 |
| 2026-07-24 | 4,097.50 | 4,207.50 | 4,097.50 | 4,180.00 | 4,180.00 | 3,082 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 14.8138 JPY |
| 2025-09-29 | 15.2387 JPY |
| 2025-03-31 | 13.2872 JPY |
| 2024-09-30 | 62.9232 JPY |
| 2023-09-28 | 103.0079 JPY |
| 2023-03-30 | 108.5316 JPY |
| 2022-09-29 | 97.8484 JPY |
| 2022-03-29 | 101.3766 JPY |
| 2021-09-28 | 100.7393 JPY |
| 2021-03-29 | 103.5391 JPY |
| 2020-09-28 | 1.5175 JPY |
| 2020-03-27 | 172.6915 JPY |
| 2019-09-27 | 139.4734 JPY |
| 2019-03-28 | 138.6768 JPY |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.