Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 14,125.00 | 14,150.00 | 13,950.00 | 14,075.00 | 2,775.56 | 775 |
| 2024-08-13 | 14,225.00 | 14,475.00 | 14,075.00 | 14,175.00 | 2,795.28 | 3,325 |
| 2024-08-12 | 13,525.00 | 13,700.00 | 13,525.00 | 13,575.00 | 2,676.96 | 3,510 |
| 2024-08-09 | 13,700.00 | 13,850.00 | 13,575.00 | 13,625.00 | 2,686.82 | 2,020 |
| 2024-08-08 | 13,975.00 | 13,975.00 | 13,800.00 | 13,800.00 | 2,721.33 | 3,035 |
| 2024-08-07 | 14,350.00 | 14,600.00 | 14,050.00 | 14,075.00 | 2,775.56 | 6,540 |
| 2024-08-06 | 13,925.00 | 13,925.00 | 13,700.00 | 13,900.00 | 2,741.05 | 3,205 |
| 2024-08-05 | 13,100.00 | 13,875.00 | 13,100.00 | 13,800.00 | 2,721.33 | 11,520 |
| 2024-08-02 | 13,900.00 | 13,900.00 | 13,275.00 | 13,475.00 | 2,657.24 | 7,340 |
| 2024-08-01 | 14,125.00 | 14,125.00 | 13,800.00 | 13,875.00 | 2,736.12 | 3,370 |
| 2024-07-31 | 13,975.00 | 14,275.00 | 13,800.00 | 14,275.00 | 2,815.00 | 2,250 |
| 2024-07-30 | 14,275.00 | 14,275.00 | 13,900.00 | 13,925.00 | 2,745.98 | 1,670 |
| 2024-07-29 | 14,525.00 | 14,525.00 | 13,925.00 | 14,000.00 | 2,760.77 | 3,280 |
| 2024-07-26 | 14,350.00 | 14,525.00 | 14,225.00 | 14,400.00 | 2,839.65 | 2,845 |
| 2024-07-25 | 14,450.00 | 14,575.00 | 14,250.00 | 14,300.00 | 2,819.93 | 2,845 |
| 2024-07-24 | 15,000.00 | 15,075.00 | 14,850.00 | 14,925.00 | 2,943.18 | 3,480 |
| 2024-07-23 | 15,250.00 | 15,450.00 | 15,250.00 | 15,300.00 | 3,017.13 | 3,800 |
| 2024-07-22 | 15,425.00 | 15,550.00 | 15,300.00 | 15,450.00 | 3,046.71 | 6,360 |
| 2024-07-19 | 15,350.00 | 15,525.00 | 15,300.00 | 15,400.00 | 3,036.85 | 2,660 |
| 2024-07-18 | 15,550.00 | 15,675.00 | 15,325.00 | 15,400.00 | 3,036.85 | 12,740 |
| 2024-07-17 | 15,250.00 | 16,000.00 | 15,250.00 | 15,700.00 | 3,096.01 | 39,255 |
| 2024-07-16 | 15,575.00 | 15,625.00 | 14,900.00 | 15,475.00 | 3,051.64 | 30,265 |
| 2024-07-15 | 17,100.00 | 17,100.00 | 15,550.00 | 15,600.00 | 3,076.29 | 24,545 |
| 2024-07-12 | 16,925.00 | 17,300.00 | 16,925.00 | 17,100.00 | 3,372.09 | 8,905 |
| 2024-07-11 | 16,300.00 | 16,925.00 | 16,300.00 | 16,850.00 | 3,322.79 | 18,230 |
| 2024-07-10 | 15,800.00 | 16,125.00 | 15,800.00 | 16,125.00 | 3,179.82 | 30,110 |
| 2024-07-08 | 15,250.00 | 15,338.00 | 14,925.00 | 15,048.00 | 2,967.44 | 2,130 |
| 2024-07-05 | 15,200.00 | 15,224.00 | 15,057.00 | 15,115.50 | 2,980.75 | 5,340 |
| 2024-07-04 | 15,800.00 | 15,800.00 | 14,900.00 | 15,200.00 | 2,997.41 | 715 |
| 2024-07-03 | 15,600.00 | 15,610.00 | 14,783.00 | 15,139.00 | 2,985.38 | 7,780 |
| 2024-07-02 | 15,326.50 | 15,660.00 | 15,221.50 | 15,496.00 | 3,055.78 | 8,540 |
| 2024-07-01 | 14,444.00 | 15,057.00 | 14,444.00 | 15,057.00 | 2,969.21 | 4,350 |
| 2024-06-28 | 14,364.50 | 14,446.00 | 14,004.00 | 14,379.50 | 2,835.61 | 2,365 |
| 2024-06-27 | 14,100.00 | 14,353.50 | 14,052.50 | 14,122.50 | 2,784.93 | 2,430 |
| 2024-06-26 | 13,480.00 | 13,949.50 | 13,480.00 | 13,949.00 | 2,750.72 | 2,560 |
| 2024-06-25 | 13,328.00 | 13,496.00 | 13,300.50 | 13,480.00 | 2,658.23 | 2,170 |
| 2024-06-24 | 12,996.50 | 13,491.50 | 12,762.50 | 13,316.50 | 2,625.99 | 5,240 |
| 2024-06-19 | 12,662.00 | 13,000.00 | 12,362.00 | 12,467.00 | 2,458.47 | 2,305 |
| 2024-06-18 | 12,985.00 | 12,985.00 | 12,516.00 | 12,662.00 | 2,496.92 | 3,665 |
| 2024-06-14 | 13,400.00 | 13,400.00 | 12,930.00 | 12,984.00 | 2,560.42 | 4,490 |
| 2024-06-13 | 13,626.50 | 13,990.00 | 13,136.00 | 13,422.50 | 2,646.89 | 4,295 |
| 2024-06-12 | 14,500.00 | 14,500.00 | 13,536.50 | 13,701.00 | 2,701.81 | 2,405 |
| 2024-06-11 | 13,696.00 | 13,941.50 | 13,696.00 | 13,897.50 | 2,740.56 | 1,635 |
| 2024-06-10 | 14,000.00 | 14,113.50 | 13,844.00 | 13,983.50 | 2,757.52 | 5,415 |
| 2024-06-07 | 14,075.50 | 14,075.50 | 13,848.50 | 13,988.00 | 2,758.41 | 4,470 |
| 2024-06-06 | 14,220.00 | 14,648.50 | 14,130.00 | 14,130.00 | 2,786.41 | 4,890 |
| 2024-06-05 | 14,163.50 | 14,369.00 | 13,925.00 | 14,190.50 | 2,798.34 | 8,195 |
| 2024-06-04 | 13,900.00 | 14,328.00 | 13,891.00 | 14,147.00 | 2,789.76 | 12,120 |
| 2024-06-03 | 12,812.00 | 13,599.50 | 12,812.00 | 13,584.50 | 2,678.84 | 4,660 |
| 2024-05-31 | 12,535.00 | 12,905.00 | 12,364.00 | 12,885.50 | 2,541.00 | 6,200 |
| 2024-05-30 | 12,034.00 | 12,775.00 | 12,029.00 | 12,309.50 | 2,427.41 | 3,800 |
| 2024-05-29 | 12,336.00 | 12,336.00 | 11,783.50 | 11,876.00 | 2,341.92 | 3,530 |
| 2024-05-28 | 12,320.50 | 12,544.50 | 12,200.00 | 12,317.50 | 2,428.99 | 2,800 |
| 2024-05-27 | 12,340.50 | 12,750.00 | 11,945.00 | 12,111.00 | 2,388.27 | 545 |
| 2024-05-24 | 3,913.50 | 3,913.50 | 3,913.50 | 3,913.50 | 771.73 | 0 |
| 2024-05-23 | 3,913.50 | 3,913.50 | 3,913.50 | 3,913.50 | 771.73 | 0 |
| 2024-05-22 | 3,913.50 | 3,913.50 | 3,913.50 | 3,913.50 | 771.73 | 0 |
| 2024-05-21 | 3,913.50 | 3,913.50 | 3,913.50 | 3,913.50 | 771.73 | 0 |
| 2024-05-20 | 3,913.50 | 3,913.50 | 3,913.50 | 3,913.50 | 771.73 | 0 |
| 2024-05-17 | 3,913.50 | 3,913.50 | 3,913.50 | 3,913.50 | 771.73 | 0 |
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.