Sony Group Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	125.32	126.60	125.32	126.60	126.60	109
2026-10-19	127.23	133.33	125.32	125.32	125.32	171
2026-10-16	126.49	127.50	125.97	125.97	125.97	110
2026-10-15	123.87	126.00	123.87	126.00	126.00	97
2026-10-14	122.88	122.88	122.07	122.64	122.64	69
2026-10-13	121.90	123.00	120.90	122.88	122.88	792
2026-10-09	122.04	122.04	120.36	120.90	120.90	451
2026-10-08	116.02	120.83	116.02	120.83	120.83	127
2026-10-07	120.19	120.19	116.87	118.19	118.19	292
2026-10-06	119.50	119.50	117.77	119.27	119.27	323
2026-10-05	118.19	119.00	117.07	119.00	119.00	1,079
2026-10-02	123.48	124.50	123.48	124.00	124.00	402
2026-10-01	119.58	123.06	119.58	122.88	122.88	11
2026-09-30	124.00	124.00	121.92	121.92	121.92	197
2026-09-29	122.76	122.76	122.15	122.15	122.15	11,176
2026-09-28	125.00	125.00	121.50	122.40	122.40	62
2026-09-25	119.50	126.98	119.50	121.20	120.86	38
2026-09-24	120.99	120.99	118.87	119.79	119.45	194
2026-09-23	120.83	120.83	119.75	119.79	119.45	82
2026-09-22	121.68	121.68	119.64	119.76	119.42	151
2026-09-21	120.84	121.55	119.76	120.48	120.14	2,656
2026-09-18	123.78	123.78	120.12	120.84	120.84	201
2026-09-17	124.55	124.55	122.55	122.55	122.55	198
2026-09-16	124.76	130.79	122.51	130.79	130.79	219
2026-09-15	124.05	127.32	122.50	127.32	127.32	122
2026-09-14	120.17	126.95	120.17	124.05	124.05	195
2026-09-11	120.83	122.63	120.83	122.63	122.63	142
2026-09-10	120.50	121.31	119.64	119.64	119.64	326
2026-09-09	118.51	120.59	118.51	119.64	119.64	391
2026-09-08	123.00	123.00	118.95	120.11	120.11	634
2026-09-07	126.30	126.30	126.30	126.30	126.30	0
2026-09-04	128.55	128.55	125.85	126.30	126.30	205
2026-09-03	125.00	127.92	125.00	127.27	127.27	384
2026-09-02	128.49	128.49	125.01	125.01	125.01	51
2026-09-01	128.01	129.21	127.98	128.50	128.50	68
2026-08-31	129.12	129.24	127.99	128.00	128.00	67
2026-08-28	124.07	129.82	124.07	129.12	129.12	551
2026-08-27	125.19	125.19	123.50	124.07	124.07	90
2026-08-26	123.57	124.79	123.57	124.79	124.79	46
2026-08-25	125.81	125.81	122.72	123.57	123.57	57
2026-08-24	123.35	125.81	123.35	125.81	125.81	55
2026-08-21	124.00	124.00	122.76	123.35	123.35	116
2026-08-20	122.00	122.87	122.00	122.28	122.28	349
2026-08-19	121.91	122.99	121.30	121.68	121.68	183
2026-08-18	122.97	122.97	122.16	122.62	122.62	62
2026-08-17	123.95	124.62	122.84	122.97	122.97	155
2026-08-14	127.86	127.86	126.40	126.48	126.48	2,191
2026-08-13	120.03	122.00	120.03	122.00	122.00	1,797
2026-08-12	121.37	121.91	120.72	121.57	121.57	1,343
2026-08-11	122.00	122.85	121.62	121.79	121.79	166
2026-08-10	120.38	122.40	120.30	121.62	121.62	1,326
2026-08-07	118.01	119.63	118.01	119.27	119.27	447
2026-08-06	116.56	117.94	116.56	117.94	117.94	161
2026-08-05	116.48	116.48	114.95	115.71	115.71	83
2026-08-04	114.10	115.56	114.07	115.32	115.32	2,323
2026-08-03	118.30	118.30	114.72	115.60	115.60	1,149
2026-07-31	116.76	118.30	116.76	118.30	118.30	49
2026-07-30	119.00	119.00	115.61	115.79	115.79	361
2026-07-29	117.45	119.90	117.00	117.00	117.00	2,822
2026-07-28	113.19	116.27	113.07	116.27	116.27	767

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.2837 JPY
2025-09-25	0.0608 JPY
2025-03-27	0.0546 JPY
2024-09-26	1.4113 JPY
2024-03-26	1.0877 JPY
2023-09-27	0.9526 JPY
2023-03-29	0.9832 JPY
2022-09-29	6.7563 JPY
2022-09-28	0.9554 JPY
2022-03-29	6.8136 JPY
2022-03-28	0.9639 JPY
2021-09-28	7.3766 JPY
2021-09-27	1.0433 JPY
2021-03-29	6.8903 JPY
2021-03-26	1.0106 JPY
2020-09-28	6.1088 JPY
2020-09-25	2.6166 JPY
2020-03-27	5.9295 JPY
2020-03-26	0.8321 JPY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.