Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 412.05 | 412.05 | 408.36 | 409.18 | 80.187 | 205 |
| 2024-05-28 | 412.97 | 414.12 | 412.44 | 412.44 | 80.826 | 215 |
| 2024-05-27 | 409.91 | 412.97 | 409.91 | 412.97 | 80.930 | 10 |
| 2024-05-24 | 417.48 | 417.48 | 413.28 | 414.15 | 81.161 | 390 |
| 2024-05-23 | 420.00 | 420.00 | 417.00 | 417.70 | 81.857 | 180 |
| 2024-05-22 | 421.26 | 421.26 | 420.00 | 420.00 | 82.308 | 175 |
| 2024-05-21 | 424.84 | 424.84 | 418.39 | 421.40 | 82.582 | 195 |
| 2024-05-20 | 426.56 | 428.28 | 426.56 | 426.60 | 83.601 | 390 |
| 2024-05-17 | 429.57 | 430.00 | 425.61 | 425.61 | 83.407 | 1,170 |
| 2024-05-16 | 428.35 | 428.71 | 426.56 | 426.56 | 83.593 | 90 |
| 2024-05-15 | 415.36 | 429.66 | 415.36 | 428.39 | 83.952 | 4,780 |
| 2024-05-14 | 403.26 | 415.35 | 403.26 | 415.35 | 81.397 | 365 |
| 2024-05-13 | 390.46 | 394.68 | 390.46 | 394.68 | 77.346 | 2,090 |
| 2024-05-10 | 392.43 | 392.43 | 387.44 | 389.95 | 76.419 | 1,525 |
| 2024-05-09 | 399.73 | 399.73 | 397.02 | 398.80 | 78.153 | 200 |
| 2024-05-08 | 405.99 | 405.99 | 397.10 | 398.93 | 78.179 | 1,545 |
| 2024-05-07 | 418.31 | 418.31 | 413.19 | 413.19 | 80.973 | 340 |
| 2024-05-06 | 430.43 | 431.29 | 428.28 | 428.28 | 83.930 | 230 |
| 2024-05-03 | 433.44 | 433.44 | 427.42 | 427.42 | 83.762 | 2,525 |
| 2024-05-02 | 428.28 | 430.86 | 428.28 | 430.86 | 84.436 | 200 |
| 2024-04-30 | 420.98 | 430.08 | 420.98 | 428.40 | 83.954 | 75 |
| 2024-04-29 | 422.10 | 425.18 | 422.10 | 425.18 | 83.323 | 940 |
| 2024-04-26 | 421.83 | 421.83 | 420.11 | 420.97 | 82.498 | 475 |
| 2024-04-25 | 420.97 | 424.84 | 420.97 | 424.41 | 83.172 | 185 |
| 2024-04-24 | 427.56 | 428.82 | 425.88 | 425.88 | 83.460 | 430 |
| 2024-04-23 | 422.52 | 422.52 | 418.32 | 420.42 | 82.390 | 180 |
| 2024-04-22 | 423.85 | 423.85 | 421.26 | 423.37 | 82.968 | 950 |
| 2024-04-19 | 427.25 | 427.25 | 423.00 | 423.85 | 83.062 | 210 |
| 2024-04-18 | 431.05 | 431.29 | 431.05 | 431.29 | 84.520 | 55 |
| 2024-04-17 | 424.01 | 430.44 | 424.01 | 425.92 | 83.468 | 165 |
| 2024-04-16 | 434.00 | 438.00 | 434.00 | 436.94 | 85.628 | 240 |
| 2024-04-15 | 429.57 | 433.01 | 426.13 | 426.13 | 83.509 | 455 |
| 2024-04-12 | 427.14 | 431.72 | 427.14 | 431.10 | 84.483 | 680 |
| 2024-04-11 | 427.56 | 427.56 | 427.14 | 427.14 | 83.707 | 255 |
| 2024-04-10 | 425.46 | 428.40 | 425.46 | 425.46 | 83.378 | 265 |
| 2024-04-09 | 425.27 | 425.27 | 422.10 | 424.20 | 83.131 | 315 |
| 2024-04-08 | 427.99 | 427.99 | 423.98 | 425.27 | 83.341 | 225 |
| 2024-04-05 | 428.00 | 429.15 | 428.00 | 429.14 | 84.099 | 275 |
| 2024-04-04 | 440.88 | 440.88 | 426.13 | 428.00 | 83.876 | 375 |
| 2024-04-03 | 432.15 | 440.00 | 432.03 | 440.00 | 86.227 | 810 |
| 2024-04-02 | 431.00 | 432.08 | 429.00 | 432.08 | 84.675 | 590 |
| 2024-04-01 | 431.76 | 436.45 | 431.76 | 436.20 | 85.483 | 260 |
| 2024-03-28 | 429.35 | 432.15 | 429.00 | 429.23 | 84.117 | 585 |
| 2024-03-27 | 429.50 | 432.43 | 429.50 | 430.57 | 84.379 | 280 |
| 2024-03-26 | 432.97 | 433.04 | 432.95 | 433.04 | 84.863 | 445 |
| 2024-03-25 | 440.97 | 440.97 | 427.32 | 428.63 | 82.933 | 790 |
| 2024-03-22 | 440.57 | 444.84 | 440.57 | 444.84 | 86.070 | 320 |
| 2024-03-21 | 445.00 | 445.00 | 441.00 | 441.45 | 85.414 | 170 |
| 2024-03-20 | 447.99 | 448.00 | 430.86 | 444.79 | 86.060 | 380 |
| 2024-03-19 | 450.00 | 470.00 | 446.10 | 470.00 | 90.938 | 245 |
| 2024-03-18 | 443.00 | 449.24 | 443.00 | 446.48 | 86.387 | 2,020 |
| 2024-03-15 | 438.99 | 438.99 | 433.87 | 438.17 | 84.779 | 355 |
| 2024-03-14 | 438.99 | 438.99 | 433.16 | 435.21 | 84.206 | 1,150 |
| 2024-03-13 | 437.80 | 438.30 | 433.30 | 433.30 | 83.837 | 1,395 |
| 2024-03-12 | 433.87 | 439.03 | 433.87 | 437.74 | 84.696 | 350 |
| 2024-03-11 | 430.86 | 433.44 | 430.86 | 430.86 | 83.365 | 300 |
| 2024-03-08 | 432.98 | 437.70 | 432.98 | 436.45 | 84.446 | 425 |
| 2024-03-07 | 426.00 | 433.01 | 426.00 | 430.86 | 83.365 | 270 |
| 2024-03-06 | 429.24 | 430.50 | 427.56 | 429.00 | 83.005 | 285 |
| 2024-03-05 | 435.00 | 435.00 | 424.84 | 425.03 | 82.237 | 540 |
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.