Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 2,630.00 | 2,655.00 | 2,590.00 | 2,615.00 | 2,589.15 | 1,387 |
| 2024-11-05 | 2,610.00 | 2,680.00 | 2,610.00 | 2,665.00 | 2,638.65 | 1,780 |
| 2024-11-04 | 2,630.00 | 2,660.00 | 2,580.00 | 2,605.00 | 2,579.25 | 1,155 |
| 2024-11-01 | 2,575.00 | 2,620.00 | 2,570.00 | 2,605.00 | 2,579.25 | 3,528 |
| 2024-10-31 | 2,545.00 | 2,565.00 | 2,525.00 | 2,525.00 | 2,500.04 | 1,447 |
| 2024-10-30 | 2,590.00 | 2,630.00 | 2,585.00 | 2,595.00 | 2,569.35 | 1,363 |
| 2024-10-29 | 2,590.00 | 2,590.00 | 2,545.00 | 2,585.00 | 2,559.44 | 1,895 |
| 2024-10-28 | 2,545.00 | 2,600.00 | 2,545.00 | 2,575.00 | 2,549.54 | 2,137 |
| 2024-10-25 | 2,620.00 | 2,620.00 | 2,540.00 | 2,555.00 | 2,529.74 | 4,249 |
| 2024-10-24 | 2,625.00 | 2,630.00 | 2,585.00 | 2,615.00 | 2,589.15 | 5,140 |
| 2024-10-23 | 2,590.00 | 2,625.00 | 2,590.00 | 2,595.00 | 2,569.35 | 1,484 |
| 2024-10-22 | 2,750.00 | 2,750.00 | 2,650.00 | 2,650.00 | 2,623.80 | 1,222 |
| 2024-10-21 | 2,725.00 | 2,735.00 | 2,685.00 | 2,690.00 | 2,663.41 | 9,770 |
| 2024-10-18 | 2,800.00 | 2,800.00 | 2,700.00 | 2,710.00 | 2,683.21 | 1,830 |
| 2024-10-17 | 2,780.00 | 2,790.00 | 2,740.00 | 2,755.00 | 2,727.76 | 1,975 |
| 2024-10-16 | 2,745.00 | 2,780.00 | 2,745.00 | 2,755.00 | 2,727.76 | 2,050 |
| 2024-10-15 | 2,800.00 | 2,800.00 | 2,735.00 | 2,745.00 | 2,717.86 | 2,476 |
| 2024-10-14 | 2,805.00 | 2,830.00 | 2,765.00 | 2,810.00 | 2,782.22 | 2,018 |
| 2024-10-10 | 2,780.00 | 2,830.00 | 2,780.00 | 2,780.00 | 2,752.52 | 1,247 |
| 2024-10-09 | 2,880.00 | 2,880.00 | 2,815.00 | 2,845.00 | 2,816.87 | 4,701 |
| 2024-10-08 | 14,600.00 | 14,600.00 | 14,400.00 | 14,450.00 | 2,861.43 | 2,575 |
| 2024-10-07 | 14,575.00 | 14,775.00 | 14,525.00 | 14,600.00 | 2,891.13 | 1,375 |
| 2024-10-04 | 14,500.00 | 14,575.00 | 14,450.00 | 14,550.00 | 2,881.23 | 2,320 |
| 2024-10-03 | 15,025.00 | 15,025.00 | 14,400.00 | 14,425.00 | 2,856.48 | 1,405 |
| 2024-10-02 | 14,650.00 | 14,750.00 | 14,600.00 | 14,700.00 | 2,910.94 | 3,160 |
| 2024-10-01 | 14,650.00 | 15,150.00 | 14,650.00 | 15,025.00 | 2,975.29 | 1,820 |
| 2024-09-30 | 14,850.00 | 14,925.00 | 14,650.00 | 14,925.00 | 2,955.49 | 2,560 |
| 2024-09-27 | 15,125.00 | 15,200.00 | 14,800.00 | 14,825.00 | 2,923.46 | 4,660 |
| 2024-09-26 | 14,975.00 | 15,175.00 | 14,950.00 | 15,150.00 | 2,987.55 | 3,720 |
| 2024-09-25 | 14,550.00 | 14,750.00 | 14,550.00 | 14,750.00 | 2,908.67 | 2,240 |
| 2024-09-24 | 14,575.00 | 14,675.00 | 14,550.00 | 14,550.00 | 2,869.23 | 2,870 |
| 2024-09-23 | 14,275.00 | 14,425.00 | 14,275.00 | 14,400.00 | 2,839.65 | 1,235 |
| 2024-09-20 | 14,200.00 | 14,350.00 | 14,100.00 | 14,275.00 | 2,815.00 | 1,020 |
| 2024-09-19 | 14,225.00 | 14,350.00 | 14,175.00 | 14,250.00 | 2,810.07 | 2,065 |
| 2024-09-18 | 14,000.00 | 14,100.00 | 13,950.00 | 14,000.00 | 2,760.77 | 2,660 |
| 2024-09-17 | 14,150.00 | 14,225.00 | 14,000.00 | 14,125.00 | 2,785.42 | 2,715 |
| 2024-09-16 | 14,650.00 | 14,650.00 | 14,300.00 | 14,475.00 | 2,854.44 | 3,200 |
| 2024-09-13 | 14,800.00 | 14,800.00 | 14,525.00 | 14,600.00 | 2,879.09 | 3,810 |
| 2024-09-12 | 14,625.00 | 14,750.00 | 14,525.00 | 14,750.00 | 2,908.67 | 2,505 |
| 2024-09-11 | 14,625.00 | 14,700.00 | 14,375.00 | 14,650.00 | 2,888.95 | 8,095 |
| 2024-09-10 | 14,525.00 | 14,600.00 | 14,275.00 | 14,550.00 | 2,869.23 | 4,185 |
| 2024-09-09 | 14,275.00 | 14,375.00 | 14,000.00 | 14,150.00 | 2,790.35 | 5,175 |
| 2024-09-06 | 14,800.00 | 14,800.00 | 14,075.00 | 14,150.00 | 2,790.35 | 3,295 |
| 2024-09-05 | 15,275.00 | 15,350.00 | 14,925.00 | 14,950.00 | 2,948.11 | 2,480 |
| 2024-09-04 | 15,300.00 | 15,525.00 | 15,225.00 | 15,250.00 | 3,007.27 | 1,750 |
| 2024-09-03 | 15,900.00 | 16,000.00 | 15,550.00 | 15,575.00 | 3,071.36 | 3,555 |
| 2024-09-02 | 15,850.00 | 16,050.00 | 15,600.00 | 15,800.00 | 3,115.73 | 585 |
| 2024-08-30 | 15,575.00 | 15,850.00 | 15,575.00 | 15,800.00 | 3,115.73 | 1,925 |
| 2024-08-29 | 15,700.00 | 15,750.00 | 15,525.00 | 15,575.00 | 3,071.36 | 1,780 |
| 2024-08-28 | 15,750.00 | 15,850.00 | 15,575.00 | 15,725.00 | 3,100.94 | 10,640 |
| 2024-08-27 | 15,200.00 | 15,600.00 | 15,200.00 | 15,600.00 | 3,076.29 | 9,370 |
| 2024-08-26 | 14,825.00 | 15,050.00 | 14,825.00 | 15,000.00 | 2,957.97 | 1,285 |
| 2024-08-23 | 14,900.00 | 14,900.00 | 14,775.00 | 14,825.00 | 2,923.46 | 8,005 |
| 2024-08-22 | 14,975.00 | 14,975.00 | 14,725.00 | 14,725.00 | 2,903.74 | 2,600 |
| 2024-08-21 | 14,925.00 | 15,050.00 | 14,825.00 | 15,025.00 | 2,962.90 | 2,360 |
| 2024-08-20 | 14,650.00 | 14,725.00 | 14,575.00 | 14,625.00 | 2,884.02 | 1,940 |
| 2024-08-19 | 14,675.00 | 14,875.00 | 14,650.00 | 14,675.00 | 2,893.88 | 1,835 |
| 2024-08-16 | 14,325.00 | 14,700.00 | 14,300.00 | 14,600.00 | 2,879.09 | 1,570 |
| 2024-08-15 | 13,800.00 | 14,150.00 | 13,800.00 | 14,125.00 | 2,785.42 | 8,415 |
| 2024-08-14 | 14,125.00 | 14,150.00 | 13,950.00 | 14,075.00 | 2,775.56 | 775 |
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.