Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4,190.00 | 4,262.50 | 4,165.00 | 4,202.50 | 4,185.80 | 9,939 |
| 2026-01-28 | 4,255.00 | 4,255.00 | 4,175.00 | 4,207.50 | 4,190.78 | 26,084 |
| 2026-01-27 | 4,330.00 | 4,345.00 | 4,250.00 | 4,275.00 | 4,258.01 | 47,616 |
| 2026-01-26 | 4,395.00 | 4,395.00 | 4,307.50 | 4,365.00 | 4,347.65 | 21,384 |
| 2026-01-23 | 4,320.00 | 4,385.00 | 4,277.50 | 4,382.50 | 4,365.08 | 21,076 |
| 2026-01-22 | 4,362.50 | 4,362.50 | 4,315.00 | 4,322.50 | 4,305.32 | 126,165 |
| 2026-01-21 | 4,600.00 | 4,600.00 | 4,402.50 | 4,505.00 | 4,487.10 | 6,506 |
| 2026-01-20 | 4,525.00 | 4,552.50 | 4,420.00 | 4,510.00 | 4,492.08 | 3,877 |
| 2026-01-19 | 4,600.00 | 4,790.00 | 4,500.00 | 4,650.00 | 4,631.52 | 1,254 |
| 2026-01-16 | 4,600.00 | 4,635.00 | 4,545.00 | 4,565.00 | 4,546.86 | 4,374 |
| 2026-01-15 | 4,662.50 | 4,730.00 | 4,532.50 | 4,582.50 | 4,564.29 | 2,978 |
| 2026-01-14 | 4,670.00 | 4,670.00 | 4,580.00 | 4,590.00 | 4,571.76 | 10,641 |
| 2026-01-13 | 4,822.50 | 4,822.50 | 4,630.00 | 4,682.50 | 4,663.89 | 6,345 |
| 2026-01-12 | 4,800.00 | 4,840.00 | 4,735.00 | 4,835.00 | 4,815.78 | 2,823 |
| 2026-01-09 | 4,820.00 | 4,835.00 | 4,720.00 | 4,805.00 | 4,785.90 | 6,686 |
| 2026-01-08 | 4,832.50 | 4,860.00 | 4,782.50 | 4,820.00 | 4,800.84 | 3,718 |
| 2026-01-07 | 4,912.50 | 4,912.50 | 4,815.00 | 4,832.50 | 4,813.29 | 2,800 |
| 2026-01-06 | 5,045.00 | 5,045.00 | 4,900.00 | 4,962.50 | 4,942.78 | 4,651 |
| 2026-01-05 | 4,945.00 | 5,050.00 | 4,945.00 | 4,975.00 | 4,955.23 | 6,028 |
| 2026-01-02 | 4,870.00 | 4,990.00 | 4,870.00 | 4,942.50 | 4,922.86 | 3,930 |
| 2025-12-30 | 4,932.50 | 5,030.00 | 4,897.50 | 4,905.00 | 4,885.51 | 2,543 |
| 2025-12-29 | 4,945.00 | 4,950.00 | 4,852.50 | 4,897.50 | 4,878.04 | 3,624 |
| 2025-12-26 | 4,990.00 | 5,295.00 | 4,775.00 | 4,900.00 | 4,880.53 | 1,662 |
| 2025-12-24 | 4,847.50 | 4,945.00 | 4,847.50 | 4,892.50 | 4,873.06 | 2,981 |
| 2025-12-23 | 4,955.00 | 5,080.00 | 4,902.50 | 4,905.00 | 4,885.51 | 15,516 |
| 2025-12-22 | 4,925.00 | 4,925.00 | 4,827.50 | 4,885.00 | 4,865.59 | 6,075 |
| 2025-12-19 | 4,995.00 | 4,995.00 | 4,902.50 | 4,912.50 | 4,892.98 | 2,145 |
| 2025-12-18 | 5,130.00 | 5,185.00 | 4,980.00 | 4,995.00 | 4,975.15 | 2,406 |
| 2025-12-17 | 5,140.00 | 5,140.00 | 4,997.50 | 5,035.00 | 5,014.99 | 2,658 |
| 2025-12-16 | 5,110.00 | 5,140.00 | 5,015.00 | 5,130.00 | 5,109.61 | 2,272 |
| 2025-12-15 | 5,000.00 | 5,125.00 | 5,000.00 | 5,110.00 | 5,089.69 | 4,905 |
| 2025-12-12 | 5,000.00 | 5,100.00 | 4,925.00 | 5,085.00 | 5,064.79 | 6,947 |
| 2025-12-11 | 5,085.00 | 5,085.00 | 4,957.50 | 5,055.00 | 5,034.91 | 2,104 |
| 2025-12-10 | 5,190.00 | 5,190.00 | 5,010.00 | 5,080.00 | 5,059.81 | 1,498 |
| 2025-12-09 | 5,310.00 | 5,310.00 | 5,175.00 | 5,190.00 | 5,169.37 | 1,965 |
| 2025-12-05 | 5,250.00 | 5,310.00 | 5,240.00 | 5,310.00 | 5,288.90 | 3,682 |
| 2025-12-04 | 5,340.00 | 5,415.00 | 5,310.00 | 5,325.00 | 5,303.84 | 1,290 |
| 2025-12-03 | 5,375.00 | 5,380.00 | 5,315.00 | 5,330.00 | 5,308.82 | 81 |
| 2025-12-02 | 5,480.00 | 5,500.00 | 5,415.00 | 5,440.00 | 5,418.38 | 1,393 |
| 2025-12-01 | 5,465.00 | 5,480.00 | 5,360.00 | 5,480.00 | 5,458.22 | 462 |
| 2025-11-28 | 5,590.00 | 5,600.00 | 5,440.00 | 5,495.00 | 5,473.16 | 1,187 |
| 2025-11-27 | 5,575.00 | 5,585.00 | 5,355.00 | 5,485.00 | 5,463.20 | 1,317 |
| 2025-11-26 | 5,555.00 | 5,620.00 | 5,475.00 | 5,575.00 | 5,552.84 | 1,124 |
| 2025-11-25 | 5,345.00 | 5,455.00 | 5,245.00 | 5,455.00 | 5,433.32 | 1,630 |
| 2025-11-21 | 5,255.00 | 5,430.00 | 5,255.00 | 5,410.00 | 5,388.50 | 1,159 |
| 2025-11-20 | 5,250.00 | 5,310.00 | 5,190.00 | 5,200.00 | 5,179.33 | 1,561 |
| 2025-11-19 | 5,205.00 | 5,275.00 | 5,125.00 | 5,275.00 | 5,254.04 | 1,366 |
| 2025-11-18 | 5,330.00 | 5,330.00 | 5,170.00 | 5,310.00 | 5,288.90 | 2,954 |
| 2025-11-17 | 5,645.00 | 5,645.00 | 5,370.00 | 5,385.00 | 5,363.60 | 5,708 |
| 2025-11-14 | 5,495.00 | 5,655.00 | 5,495.00 | 5,610.00 | 5,587.70 | 3,585 |
| 2025-11-13 | 5,600.00 | 5,600.00 | 5,450.00 | 5,455.00 | 5,433.32 | 3,374 |
| 2025-11-12 | 5,635.00 | 5,635.00 | 5,475.00 | 5,590.00 | 5,567.78 | 11,672 |
| 2025-11-11 | 5,400.00 | 5,500.00 | 5,275.00 | 5,405.00 | 5,383.52 | 9,437 |
| 2025-11-10 | 5,080.00 | 5,200.00 | 5,075.00 | 5,195.00 | 5,174.35 | 2,408 |
| 2025-11-07 | 5,275.00 | 5,275.00 | 5,075.00 | 5,100.00 | 5,079.73 | 1,628 |
| 2025-11-06 | 5,275.00 | 5,340.00 | 5,260.00 | 5,325.00 | 5,303.84 | 1,422 |
| 2025-11-05 | 5,295.00 | 5,330.00 | 5,210.00 | 5,255.00 | 5,234.12 | 939 |
| 2025-11-04 | 5,335.00 | 5,340.00 | 5,235.00 | 5,295.00 | 5,273.96 | 2,330 |
| 2025-11-03 | 5,500.00 | 5,780.00 | 5,210.00 | 5,335.00 | 5,313.80 | 3,429 |
| 2025-10-31 | 5,260.00 | 5,275.00 | 5,200.00 | 5,275.00 | 5,254.04 | 880 |
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.