Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5,155.00 | 5,195.00 | 5,095.00 | 5,190.00 | 5,169.37 | 1,771 |
| 2025-10-29 | 5,260.00 | 5,300.00 | 5,195.00 | 5,250.00 | 5,229.14 | 3,190 |
| 2025-10-28 | 5,310.00 | 5,435.00 | 5,280.00 | 5,430.00 | 5,408.42 | 4,450 |
| 2025-10-27 | 5,500.00 | 6,190.00 | 4,140.00 | 5,345.00 | 5,323.76 | 880 |
| 2025-10-24 | 5,760.00 | 5,760.00 | 5,495.00 | 5,605.00 | 5,582.72 | 1,577 |
| 2025-10-23 | 5,760.00 | 5,795.00 | 5,540.00 | 5,540.00 | 5,517.98 | 11,369 |
| 2025-10-22 | 5,850.00 | 5,855.00 | 5,735.00 | 5,760.00 | 5,737.11 | 2,566 |
| 2025-10-21 | 5,660.00 | 5,870.00 | 5,635.00 | 5,850.00 | 5,826.75 | 2,655 |
| 2025-10-20 | 5,625.00 | 5,750.00 | 5,625.00 | 5,715.00 | 5,692.29 | 1,797 |
| 2025-10-17 | 5,305.00 | 5,615.00 | 5,305.00 | 5,570.00 | 5,547.86 | 10,648 |
| 2025-10-16 | 5,240.00 | 5,350.00 | 5,175.00 | 5,305.00 | 5,283.92 | 1,353 |
| 2025-10-15 | 5,335.00 | 5,375.00 | 5,170.00 | 5,290.00 | 5,268.98 | 1,554 |
| 2025-10-14 | 5,060.00 | 5,365.00 | 5,060.00 | 5,275.00 | 5,254.04 | 3,024 |
| 2025-10-13 | 5,150.00 | 5,205.00 | 5,125.00 | 5,200.00 | 5,179.33 | 1,150 |
| 2025-10-09 | 5,865.00 | 5,915.00 | 5,450.00 | 5,450.00 | 5,428.34 | 3,228 |
| 2025-10-08 | 5,850.00 | 5,875.00 | 5,735.00 | 5,735.00 | 5,712.21 | 3,654 |
| 2025-10-07 | 5,645.00 | 5,800.00 | 5,645.00 | 5,800.00 | 5,776.95 | 2,998 |
| 2025-10-06 | 5,695.00 | 5,780.00 | 5,695.00 | 5,725.00 | 5,702.25 | 9,487 |
| 2025-10-03 | 5,605.00 | 5,650.00 | 5,515.00 | 5,535.00 | 5,513.00 | 2,552 |
| 2025-10-02 | 5,635.00 | 5,635.00 | 5,410.00 | 5,440.00 | 5,418.38 | 10,003 |
| 2025-10-01 | 5,700.00 | 5,705.00 | 5,575.00 | 5,650.00 | 5,627.55 | 2,411 |
| 2025-09-30 | 5,425.00 | 5,560.00 | 5,305.00 | 5,560.00 | 5,537.90 | 4,781 |
| 2025-09-29 | 5,380.00 | 5,440.00 | 5,305.00 | 5,440.00 | 5,418.38 | 1,315 |
| 2025-09-26 | 5,205.00 | 5,495.00 | 5,150.00 | 5,440.00 | 5,403.49 | 7,029 |
| 2025-09-25 | 5,130.00 | 5,245.00 | 5,100.00 | 5,225.00 | 5,189.93 | 5,349 |
| 2025-09-24 | 5,055.00 | 5,155.00 | 4,987.50 | 5,105.00 | 5,070.74 | 2,671 |
| 2025-09-23 | 5,215.00 | 5,300.00 | 5,095.00 | 5,275.00 | 5,239.59 | 2,809 |
| 2025-09-22 | 5,475.00 | 5,475.00 | 5,270.00 | 5,345.00 | 5,309.12 | 7,679 |
| 2025-09-19 | 5,790.00 | 5,790.00 | 5,660.00 | 5,750.00 | 5,711.41 | 6,308 |
| 2025-09-18 | 5,575.00 | 5,885.00 | 5,575.00 | 5,885.00 | 5,845.50 | 5,149 |
| 2025-09-17 | 5,385.00 | 5,460.00 | 5,365.00 | 5,435.00 | 5,398.52 | 7,594 |
| 2025-09-16 | 5,310.00 | 5,345.00 | 5,255.00 | 5,315.00 | 5,279.33 | 6,558 |
| 2025-09-15 | 5,465.00 | 5,480.00 | 5,365.00 | 5,475.00 | 5,438.25 | 3,035 |
| 2025-09-12 | 5,275.00 | 5,400.00 | 5,230.00 | 5,400.00 | 5,363.76 | 2,172 |
| 2025-09-11 | 5,185.00 | 5,295.00 | 5,145.00 | 5,295.00 | 5,259.46 | 1,747 |
| 2025-09-10 | 5,205.00 | 5,205.00 | 5,110.00 | 5,145.00 | 5,110.47 | 1,068 |
| 2025-09-09 | 5,230.00 | 5,230.00 | 5,110.00 | 5,165.00 | 5,130.33 | 1,754 |
| 2025-09-08 | 5,090.00 | 5,245.00 | 5,065.00 | 5,175.00 | 5,140.27 | 7,789 |
| 2025-09-05 | 4,810.00 | 4,835.00 | 4,735.00 | 4,785.00 | 4,752.88 | 2,109 |
| 2025-09-04 | 4,715.00 | 4,815.00 | 4,715.00 | 4,800.00 | 4,767.78 | 2,529 |
| 2025-09-03 | 4,600.00 | 4,645.00 | 4,585.00 | 4,645.00 | 4,613.82 | 4,082 |
| 2025-09-02 | 4,600.00 | 4,635.00 | 4,575.00 | 4,620.00 | 4,588.99 | 1,466 |
| 2025-09-01 | 4,700.00 | 4,775.00 | 4,515.00 | 4,735.00 | 4,703.22 | 1,238 |
| 2025-08-29 | 4,625.00 | 4,685.00 | 4,545.00 | 4,660.00 | 4,628.72 | 3,009 |
| 2025-08-28 | 4,765.00 | 4,780.00 | 4,700.00 | 4,720.00 | 4,688.32 | 3,836 |
| 2025-08-27 | 4,695.00 | 4,760.00 | 4,660.00 | 4,735.00 | 4,703.22 | 1,070 |
| 2025-08-26 | 4,730.00 | 4,760.00 | 4,685.00 | 4,735.00 | 4,703.22 | 947 |
| 2025-08-25 | 4,780.00 | 4,810.00 | 4,715.00 | 4,805.00 | 4,772.75 | 1,847 |
| 2025-08-22 | 4,700.00 | 4,780.00 | 4,700.00 | 4,780.00 | 4,747.92 | 1,698 |
| 2025-08-21 | 4,535.00 | 4,575.00 | 4,510.00 | 4,565.00 | 4,534.36 | 1,950 |
| 2025-08-20 | 4,550.00 | 4,605.00 | 4,530.00 | 4,585.00 | 4,554.23 | 1,628 |
| 2025-08-19 | 4,630.00 | 4,630.00 | 4,575.00 | 4,590.00 | 4,559.19 | 2,078 |
| 2025-08-18 | 4,610.00 | 4,650.00 | 4,575.00 | 4,635.00 | 4,603.89 | 772 |
| 2025-08-14 | 4,585.00 | 4,600.00 | 4,505.00 | 4,530.00 | 4,499.60 | 5,566 |
| 2025-08-13 | 4,600.00 | 4,660.00 | 4,585.00 | 4,640.00 | 4,608.86 | 16,207 |
| 2025-08-12 | 4,510.00 | 4,520.00 | 4,465.00 | 4,510.00 | 4,479.73 | 1,178 |
| 2025-08-11 | 4,515.00 | 4,585.00 | 4,500.00 | 4,500.00 | 4,469.80 | 5,349 |
| 2025-08-08 | 4,460.00 | 4,550.00 | 4,460.00 | 4,505.00 | 4,474.76 | 4,847 |
| 2025-08-07 | 4,185.00 | 4,480.00 | 4,185.00 | 4,325.00 | 4,295.97 | 5,432 |
| 2025-08-06 | 4,175.00 | 4,185.00 | 4,140.00 | 4,170.00 | 4,142.01 | 3,119 |
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.