Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SONY.BA stock page

Sony Group Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-043,235.003,380.003,235.003,370.003,336.683,219
2025-02-033,150.003,280.003,150.003,235.003,203.022,720
2025-01-313,315.003,325.003,240.003,240.003,207.971,880
2025-01-303,260.003,300.003,245.003,300.003,267.382,203
2025-01-293,225.003,285.003,220.003,255.003,222.825,401
2025-01-283,135.003,225.003,130.003,205.003,173.322,736
2025-01-273,035.003,085.003,020.003,080.003,049.552,504
2025-01-243,160.003,160.002,960.003,020.002,990.144,022
2025-01-233,170.003,175.003,115.003,165.003,133.711,976
2025-01-223,070.003,145.003,070.003,120.003,089.16940
2025-01-213,040.003,125.003,040.003,100.003,069.356,048
2025-01-203,050.003,095.002,955.003,035.003,005.001,162
2025-01-173,050.003,085.003,020.003,040.003,009.952,194
2025-01-163,010.003,080.002,985.003,020.002,990.141,647
2025-01-153,015.003,070.003,005.003,010.002,980.241,519
2025-01-143,025.003,025.002,950.002,985.002,955.492,080
2025-01-133,000.003,060.002,970.003,000.002,970.341,424
2025-01-103,180.003,180.003,000.003,045.003,014.902,208
2025-01-093,100.003,450.002,955.003,170.003,138.661,313
2025-01-083,035.003,120.003,035.003,095.003,064.40893
2025-01-073,130.003,160.003,080.003,090.003,059.452,925
2025-01-063,200.003,200.003,050.003,085.003,054.502,101
2025-01-033,170.003,170.003,090.003,110.003,079.253,356
2025-01-023,225.003,225.003,080.003,120.003,089.164,233
2024-12-303,190.003,290.003,090.003,150.003,118.862,784
2024-12-273,180.003,250.003,135.003,160.003,128.763,698
2024-12-263,130.003,165.003,075.003,155.003,123.814,575
2024-12-243,105.003,130.003,085.003,100.003,069.35354
2024-12-233,090.003,125.003,030.003,105.003,074.302,381
2024-12-203,000.003,080.002,965.003,080.003,049.55943
2024-12-193,080.003,095.002,940.003,000.002,970.341,747
2024-12-183,190.003,205.003,035.003,045.003,014.902,792
2024-12-173,000.003,160.003,000.003,105.003,074.304,184
2024-12-163,015.003,040.002,920.003,000.002,970.342,485
2024-12-133,035.003,035.002,915.002,940.002,910.942,391
2024-12-122,985.003,055.002,985.003,030.003,000.053,608
2024-12-112,950.003,005.002,930.002,945.002,915.891,789
2024-12-102,890.002,945.002,890.002,920.002,891.133,409
2024-12-092,780.002,880.002,780.002,805.002,777.274,669
2024-12-062,820.002,895.002,775.002,780.002,752.523,063
2024-12-052,880.002,940.002,820.002,820.002,792.121,960
2024-12-042,790.002,910.002,790.002,900.002,871.333,477
2024-12-032,730.002,830.002,730.002,805.002,777.271,760
2024-12-022,850.002,850.002,715.002,725.002,698.061,078
2024-11-292,800.002,840.002,730.002,750.002,722.811,432
2024-11-282,740.002,920.002,600.002,865.002,836.68932
2024-11-272,700.002,755.002,700.002,740.002,712.912,035
2024-11-262,715.002,720.002,590.002,655.002,628.751,205
2024-11-252,610.002,710.002,610.002,675.002,648.563,557
2024-11-222,680.002,680.002,600.002,635.002,608.953,223
2024-11-212,675.002,675.002,600.002,665.002,638.65699
2024-11-202,710.002,710.002,640.002,670.002,643.601,955
2024-11-192,690.002,700.002,560.002,650.002,623.801,576
2024-11-152,650.002,690.002,605.002,615.002,589.151,920
2024-11-142,670.002,700.002,630.002,640.002,613.90579
2024-11-132,790.002,790.002,655.002,675.002,648.563,400
2024-11-122,760.002,770.002,675.002,730.002,703.012,101
2024-11-112,905.002,905.002,725.002,790.002,762.424,842
2024-11-082,785.003,000.002,785.002,885.002,856.4813,069
2024-11-072,660.002,675.002,615.002,675.002,648.562,531
← NewerPage 8 of 21 · 1,230 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.