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
2025-08-054,155.004,190.004,100.004,110.004,082.411,192
2025-08-044,180.004,230.003,975.004,185.004,156.912,593
2025-08-014,090.004,180.004,070.004,180.004,151.941,500
2025-07-314,050.004,185.004,050.004,120.004,092.351,989
2025-07-303,920.004,000.003,910.003,965.003,938.391,848
2025-07-293,935.003,970.003,885.003,885.003,858.921,780
2025-07-283,965.003,965.003,905.003,935.003,908.591,789
2025-07-254,000.004,025.003,955.003,995.003,968.192,597
2025-07-244,035.004,085.004,015.004,025.003,997.983,348
2025-07-234,000.004,035.003,970.003,980.003,953.293,038
2025-07-223,885.003,895.003,790.003,820.003,794.362,109
2025-07-213,945.003,945.003,850.003,880.003,853.962,125
2025-07-183,890.003,890.003,840.003,860.003,834.092,259
2025-07-173,860.003,935.003,850.003,925.003,898.661,639
2025-07-163,825.003,830.003,765.003,805.003,779.462,760
2025-07-153,955.003,955.003,830.003,830.003,804.291,655
2025-07-143,880.003,960.003,845.003,935.003,908.593,422
2025-07-113,895.003,915.003,845.003,855.003,829.134,291
2025-07-103,930.003,945.003,865.003,920.003,893.692,397
2025-07-084,055.004,055.003,960.003,965.003,938.392,319
2025-07-074,015.004,065.003,970.004,015.003,988.054,431
2025-07-043,900.004,180.003,810.004,035.004,007.92712
2025-07-033,970.004,000.003,930.004,000.003,973.15964
2025-07-023,920.004,000.003,920.003,995.003,968.192,916
2025-07-013,870.003,940.003,835.003,920.003,893.691,426
2025-06-303,920.003,960.003,875.003,930.003,903.622,620
2025-06-273,920.003,970.003,915.003,935.003,908.591,456
2025-06-263,810.003,865.003,805.003,855.003,829.131,496
2025-06-253,725.003,735.003,685.003,715.003,690.073,452
2025-06-243,620.003,725.003,620.003,725.003,700.004,682
2025-06-233,570.003,640.003,500.003,630.003,605.644,520
2025-06-193,800.003,800.003,600.003,690.003,665.23811
2025-06-183,795.003,830.003,755.003,770.003,744.70756
2025-06-173,825.003,855.003,765.003,775.003,749.661,383
2025-06-133,855.003,910.003,835.003,840.003,814.231,135
2025-06-123,880.003,935.003,880.003,910.003,883.765,022
2025-06-113,890.003,905.003,840.003,840.003,814.232,885
2025-06-103,910.003,935.003,880.003,890.003,863.891,587
2025-06-094,000.004,000.003,960.003,965.003,938.391,260
2025-06-063,980.004,005.003,970.003,975.003,948.322,603
2025-06-053,975.003,980.003,920.003,920.003,893.693,837
2025-06-043,995.004,005.003,960.003,995.003,968.19787
2025-06-034,000.004,010.003,960.003,990.003,963.222,137
2025-06-023,950.004,035.003,945.003,995.003,968.194,049
2025-05-303,930.003,980.003,925.003,950.003,923.492,108
2025-05-293,900.003,975.003,900.003,975.003,948.327,105
2025-05-283,855.003,885.003,830.003,860.003,834.091,580
2025-05-273,820.003,885.003,820.003,880.003,853.965,908
2025-05-263,545.003,845.003,545.003,700.003,675.171,666
2025-05-233,725.003,725.003,665.003,690.003,665.2314,422
2025-05-223,665.003,700.003,640.003,700.003,675.173,819
2025-05-213,735.003,735.003,605.003,610.003,585.772,382
2025-05-203,745.003,785.003,740.003,750.003,724.8311,116
2025-05-193,590.003,640.003,575.003,625.003,600.675,668
2025-05-163,605.003,625.003,560.003,615.003,590.7421,000
2025-05-153,610.003,650.003,585.003,630.003,605.641,602
2025-05-143,615.003,645.003,580.003,610.003,585.775,971
2025-05-133,600.003,600.003,540.003,565.003,541.0723,881
2025-05-123,560.003,595.003,525.003,590.003,565.9011,053
2025-05-093,555.003,620.003,510.003,550.003,526.171,421
← NewerPage 6 of 21 · 1,229 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.