Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 511.02 | 511.77 | 509.05 | 511.77 | 100.29 | 740 |
| 2024-08-21 | 499.01 | 510.00 | 499.01 | 507.08 | 99.373 | 2,260 |
| 2024-08-20 | 495.88 | 498.82 | 495.39 | 498.04 | 97.601 | 325 |
| 2024-08-19 | 495.88 | 495.88 | 493.92 | 495.88 | 97.178 | 1,770 |
| 2024-08-16 | 489.51 | 496.37 | 489.51 | 494.41 | 96.890 | 910 |
| 2024-08-15 | 485.60 | 486.00 | 482.16 | 484.61 | 94.970 | 1,405 |
| 2024-08-14 | 487.01 | 487.76 | 483.14 | 487.76 | 95.587 | 495 |
| 2024-08-13 | 478.80 | 487.39 | 478.80 | 486.92 | 95.422 | 4,640 |
| 2024-08-12 | 466.87 | 466.90 | 464.31 | 466.44 | 91.409 | 175 |
| 2024-08-09 | 476.08 | 476.08 | 462.95 | 466.87 | 91.493 | 975 |
| 2024-08-08 | 472.15 | 473.76 | 469.82 | 471.36 | 92.373 | 585 |
| 2024-08-07 | 487.86 | 487.86 | 478.46 | 478.46 | 93.764 | 585 |
| 2024-08-06 | 468.12 | 471.88 | 467.50 | 468.42 | 91.797 | 1,470 |
| 2024-08-05 | 457.02 | 472.82 | 457.02 | 471.49 | 92.398 | 1,245 |
| 2024-08-02 | 479.00 | 479.00 | 464.53 | 467.41 | 91.599 | 1,425 |
| 2024-08-01 | 498.00 | 498.00 | 486.09 | 486.75 | 95.389 | 165 |
| 2024-07-31 | 500.00 | 503.00 | 500.00 | 503.00 | 98.573 | 180 |
| 2024-07-30 | 495.39 | 499.20 | 495.39 | 497.35 | 97.466 | 655 |
| 2024-07-29 | 495.88 | 495.88 | 486.08 | 486.09 | 95.260 | 405 |
| 2024-07-26 | 489.00 | 496.86 | 489.00 | 495.88 | 97.178 | 745 |
| 2024-07-25 | 510.00 | 510.00 | 487.50 | 490.00 | 96.026 | 915 |
| 2024-07-24 | 504.69 | 518.16 | 504.69 | 507.42 | 99.440 | 1,220 |
| 2024-07-23 | 513.76 | 515.84 | 513.76 | 514.99 | 100.92 | 115 |
| 2024-07-22 | 513.74 | 515.32 | 512.86 | 515.32 | 100.99 | 525 |
| 2024-07-19 | 515.32 | 522.08 | 515.32 | 522.08 | 102.31 | 285 |
| 2024-07-18 | 519.93 | 525.76 | 518.87 | 518.87 | 101.68 | 1,115 |
| 2024-07-17 | 523.12 | 528.32 | 523.12 | 528.32 | 103.54 | 535 |
| 2024-07-16 | 517.45 | 523.64 | 517.45 | 523.12 | 102.52 | 115 |
| 2024-07-15 | 515.01 | 525.09 | 515.01 | 523.12 | 102.52 | 480 |
| 2024-07-12 | 521.08 | 526.76 | 518.00 | 522.48 | 102.39 | 1,465 |
| 2024-07-11 | 513.02 | 522.00 | 513.02 | 522.00 | 102.30 | 1,315 |
| 2024-07-10 | 481.30 | 501.76 | 481.30 | 500.78 | 98.138 | 515 |
| 2024-07-09 | 473.30 | 490.68 | 473.30 | 490.68 | 96.159 | 995 |
| 2024-07-08 | 478.46 | 478.46 | 472.80 | 473.29 | 92.751 | 135 |
| 2024-07-05 | 476.20 | 476.20 | 474.00 | 474.70 | 93.027 | 580 |
| 2024-07-04 | 468.44 | 468.44 | 468.44 | 468.44 | 91.801 | 5 |
| 2024-07-03 | 489.44 | 489.44 | 468.44 | 468.44 | 91.801 | 250 |
| 2024-07-02 | 485.28 | 492.48 | 485.28 | 492.48 | 96.512 | 535 |
| 2024-07-01 | 472.98 | 479.52 | 472.98 | 479.52 | 93.972 | 290 |
| 2024-06-28 | 473.00 | 476.11 | 472.98 | 472.98 | 92.690 | 300 |
| 2024-06-27 | 465.06 | 465.06 | 464.14 | 464.14 | 90.958 | 165 |
| 2024-06-26 | 489.09 | 489.09 | 452.48 | 455.85 | 89.333 | 130 |
| 2024-06-25 | 438.00 | 446.16 | 438.00 | 445.72 | 87.348 | 425 |
| 2024-06-24 | 437.80 | 439.12 | 436.29 | 438.00 | 85.835 | 580 |
| 2024-06-21 | 439.56 | 439.56 | 437.62 | 437.62 | 85.761 | 220 |
| 2024-06-20 | 435.43 | 442.47 | 435.37 | 442.22 | 86.662 | 515 |
| 2024-06-19 | 435.00 | 438.77 | 435.00 | 438.77 | 85.986 | 15 |
| 2024-06-18 | 438.69 | 438.69 | 431.64 | 436.04 | 85.451 | 570 |
| 2024-06-17 | 439.12 | 440.00 | 437.88 | 440.00 | 86.227 | 220 |
| 2024-06-14 | 440.55 | 443.70 | 440.06 | 440.06 | 86.239 | 3,235 |
| 2024-06-13 | 452.96 | 453.15 | 451.35 | 451.35 | 88.452 | 35 |
| 2024-06-12 | 454.02 | 455.40 | 453.58 | 455.40 | 89.245 | 2,280 |
| 2024-06-11 | 457.70 | 457.70 | 450.80 | 454.02 | 88.975 | 75 |
| 2024-06-10 | 452.64 | 459.54 | 452.64 | 457.24 | 89.606 | 280 |
| 2024-06-07 | 458.14 | 458.14 | 451.03 | 454.75 | 89.118 | 640 |
| 2024-06-06 | 457.65 | 458.62 | 457.65 | 458.16 | 89.786 | 435 |
| 2024-06-05 | 455.61 | 459.61 | 453.60 | 457.65 | 89.686 | 770 |
| 2024-06-04 | 440.01 | 455.40 | 440.01 | 455.40 | 89.245 | 215 |
| 2024-06-03 | 438.60 | 438.60 | 435.66 | 436.88 | 85.616 | 440 |
| 2024-05-31 | 410.01 | 430.25 | 410.01 | 430.25 | 84.317 | 670 |
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.