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
2025-05-083,600.003,600.003,510.003,520.003,496.371,927
2025-05-073,745.003,750.003,595.003,625.003,600.674,790
2025-05-063,825.003,855.003,785.003,825.003,799.331,502
2025-05-053,770.003,840.003,730.003,815.003,789.392,098
2025-04-303,740.003,890.003,740.003,870.003,844.021,588
2025-04-293,780.003,895.003,725.003,800.003,774.491,297
2025-04-283,555.003,780.003,555.003,760.003,734.761,452
2025-04-253,590.003,760.003,535.003,645.003,620.541,282
2025-04-243,750.003,810.003,730.003,785.003,759.601,496
2025-04-233,480.003,755.003,480.003,700.003,675.174,410
2025-04-223,365.003,500.003,365.003,490.003,466.581,235
2025-04-213,370.003,370.003,235.003,340.003,317.581,454
2025-04-163,680.003,680.003,400.003,405.003,382.152,886
2025-04-153,780.004,150.003,440.003,655.003,630.473,103
2025-04-143,850.003,980.003,350.003,675.003,650.33820
2025-04-113,870.003,890.003,705.003,850.003,824.16914
2025-04-103,900.004,010.003,775.003,905.003,878.792,338
2025-04-093,655.003,950.003,630.003,900.003,873.821,145
2025-04-083,680.003,815.003,625.003,665.003,640.403,088
2025-04-073,560.003,745.003,485.003,630.003,605.644,699
2025-04-043,720.003,750.003,625.003,660.003,635.431,698
2025-04-033,915.003,935.003,840.003,840.003,814.233,220
2025-04-014,145.004,160.004,070.004,110.004,082.413,185
2025-03-314,125.004,225.004,115.004,160.004,132.081,297
2025-03-284,110.004,115.004,060.004,080.004,039.671,210
2025-03-274,100.004,175.004,095.004,155.004,113.9215,066
2025-03-264,145.004,185.004,105.004,110.004,069.372,279
2025-03-254,080.004,095.004,035.004,085.004,044.6211,810
2025-03-214,065.004,130.004,045.004,080.004,039.673,037
2025-03-203,945.004,020.003,940.003,995.003,955.511,083
2025-03-193,985.004,065.003,955.004,005.003,965.411,480
2025-03-183,855.003,995.003,850.003,980.003,940.659,061
2025-03-173,755.003,875.003,755.003,830.003,792.141,933
2025-03-143,665.003,745.003,665.003,725.003,688.171,630
2025-03-133,625.003,635.003,590.003,590.003,554.511,300
2025-03-123,630.003,670.003,605.003,620.003,584.212,059
2025-03-113,495.003,550.003,470.003,510.003,475.302,226
2025-03-103,525.003,555.003,465.003,500.003,465.402,864
2025-03-073,800.003,800.003,590.003,680.003,643.623,011
2025-03-063,780.003,870.003,765.003,770.003,732.733,273
2025-03-053,765.003,765.003,630.003,730.003,693.133,766
2025-02-283,825.003,830.003,720.003,795.003,757.482,970
2025-02-273,890.003,890.003,800.003,825.003,787.192,398
2025-02-263,810.003,900.003,810.003,850.003,811.942,271
2025-02-253,805.003,850.003,785.003,785.003,747.582,295
2025-02-243,780.003,835.003,725.003,780.003,742.634,088
2025-02-213,780.003,840.003,745.003,770.003,732.733,624
2025-02-203,725.003,795.003,725.003,780.003,742.632,180
2025-02-193,780.003,785.003,705.003,730.003,693.131,860
2025-02-183,840.003,840.003,680.003,720.003,683.2210,200
2025-02-173,650.004,100.003,650.003,840.003,802.044,733
2025-02-143,580.003,640.003,575.003,615.003,579.265,863
2025-02-133,370.003,590.003,370.003,475.003,440.657,186
2025-02-123,395.003,395.003,220.003,285.003,252.524,178
2025-02-113,345.003,350.003,290.003,315.003,282.231,178
2025-02-103,400.003,410.003,335.003,360.003,326.782,264
2025-02-073,500.003,500.003,365.003,395.003,361.443,778
2025-02-063,440.003,480.003,400.003,405.003,371.341,696
2025-02-053,370.003,460.003,370.003,460.003,425.7910,683
2025-02-043,235.003,380.003,235.003,370.003,336.683,219
← NewerPage 7 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.