Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SONY.BA stock page

Sony Group Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-234,100.004,115.004,045.004,072.504,072.504,197
2026-07-224,122.504,160.004,040.004,095.004,095.00113,809
2026-07-214,187.504,187.504,107.504,110.004,110.002,406
2026-07-204,167.504,207.504,137.504,142.504,142.501,800
2026-07-174,137.504,200.004,137.504,145.004,145.009,525
2026-07-164,100.004,192.504,100.004,190.004,190.0083,327
2026-07-154,055.004,070.004,012.504,017.504,017.502,746
2026-07-144,047.504,102.504,035.004,035.004,035.002,579
2026-07-134,065.004,112.504,035.004,040.004,040.007,322
2026-07-104,107.504,110.004,052.504,075.004,075.001,960
2026-07-094,142.504,142.504,142.504,142.504,142.500
2026-07-084,205.004,220.004,125.004,142.504,142.504,027
2026-07-074,200.004,242.504,180.004,190.004,190.003,485
2026-07-064,115.004,115.004,115.004,115.004,115.005,187
2026-07-034,175.004,237.503,912.504,115.004,115.002,258
2026-07-023,960.004,105.003,960.004,097.504,097.508,842
2026-07-013,947.503,987.503,905.003,960.003,960.003,703
2026-06-303,910.003,937.503,872.503,932.503,932.502,714
2026-06-293,880.003,970.003,877.503,962.503,962.505,839
2026-06-263,780.003,850.003,772.503,810.003,810.005,259
2026-06-253,815.003,815.003,735.003,742.503,742.506,358
2026-06-243,917.503,945.003,870.003,892.503,892.506,314
2026-06-233,720.003,825.003,697.503,802.503,802.504,786
2026-06-223,842.503,842.503,712.503,725.003,725.0033,294
2026-06-194,030.004,050.003,840.003,960.003,960.002,959
2026-06-183,762.503,852.503,762.503,840.003,840.0010,459
2026-06-173,860.003,885.003,782.503,795.003,795.006,326
2026-06-163,830.003,830.003,765.003,795.003,795.006,113
2026-06-153,837.503,837.503,837.503,837.503,837.500
2026-06-123,890.003,890.003,825.003,837.503,837.505,910
2026-06-113,912.503,985.003,865.003,925.003,925.002,888
2026-06-103,962.504,010.003,902.503,910.003,910.004,365
2026-06-094,127.504,127.504,010.004,020.004,020.0016,916
2026-06-084,167.504,210.004,160.004,195.004,195.004,763
2026-06-054,185.004,255.004,110.004,115.004,115.0017,957
2026-06-044,162.504,215.004,160.004,182.504,182.501,875
2026-06-034,252.504,255.004,155.004,207.504,207.508,905
2026-06-024,255.004,300.004,242.504,262.504,262.5021,222
2026-06-014,082.504,210.004,082.504,202.504,202.506,909
2026-05-294,000.004,040.003,977.503,987.503,987.504,882
2026-05-284,065.004,065.004,005.004,030.004,030.0017,476
2026-05-274,077.504,080.004,015.004,042.504,042.5013,141
2026-05-264,090.004,162.504,090.004,110.004,110.0063,111
2026-05-254,100.004,100.004,100.004,100.004,100.000
2026-05-224,105.004,152.504,085.004,100.004,100.006,714
2026-05-214,152.504,170.004,092.504,142.504,142.505,642
2026-05-204,225.004,235.004,170.004,220.004,220.0012,780
2026-05-194,257.504,340.004,220.004,220.004,220.0011,721
2026-05-184,190.004,250.004,172.504,197.504,197.5019,522
2026-05-154,152.504,205.004,130.004,132.504,132.5025,396
2026-05-144,112.504,127.504,055.004,075.004,075.0012,125
2026-05-134,185.004,252.504,167.504,210.004,210.0041,372
2026-05-124,030.004,145.004,027.504,095.004,095.0042,733
2026-05-113,935.004,015.003,930.003,932.503,932.5041,816
2026-05-083,787.503,880.003,715.003,717.503,717.5020,671
2026-05-073,737.503,747.503,685.003,702.503,702.5024,870
2026-05-063,800.003,855.003,755.003,850.003,850.0017,177
2026-05-053,700.003,775.003,650.003,747.503,747.507,602
2026-05-043,745.003,752.503,675.003,685.003,685.0016,222
2026-05-013,775.003,775.003,775.003,775.003,775.000
← NewerPage 2 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-3014.8138 JPY
2025-09-2915.2387 JPY
2025-03-3113.2872 JPY
2024-09-3062.9232 JPY
2023-09-28103.0079 JPY
2023-03-30108.5316 JPY
2022-09-2997.8484 JPY
2022-03-29101.3766 JPY
2021-09-28100.7393 JPY
2021-03-29103.5391 JPY
2020-09-281.5175 JPY
2020-03-27172.6915 JPY
2019-09-27139.4734 JPY
2019-03-28138.6768 JPY

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.