Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	431.96	437.76	427.68	428.47	82.902	630
2024-03-01	429.71	438.17	429.71	437.77	84.702	290
2024-02-29	427.98	430.50	427.14	427.14	82.645	110
2024-02-28	423.00	424.20	421.50	421.54	81.562	1,605
2024-02-27	428.08	428.28	421.11	423.50	81.941	690
2024-02-26	435.59	435.59	428.50	429.88	83.175	230
2024-02-23	439.35	440.88	438.24	438.24	84.793	120
2024-02-22	439.48	440.32	435.59	436.45	84.446	440
2024-02-21	434.72	434.72	428.71	430.86	83.365	235
2024-02-20	440.44	440.44	433.27	434.72	84.112	700
2024-02-19	444.82	445.01	436.51	444.69	86.041	2,810
2024-02-16	454.02	454.02	443.29	444.82	86.066	510
2024-02-15	464.54	464.54	452.73	453.56	87.757	180
2024-02-14	447.44	455.43	445.56	455.43	88.119	740
2024-02-09	476.90	478.08	473.61	473.61	91.636	1,455
2024-02-08	481.44	481.78	477.67	481.78	93.217	320
2024-02-07	481.92	484.32	481.92	484.23	93.691	115
2024-02-06	477.92	480.69	477.92	480.20	92.911	195
2024-02-05	485.79	487.58	485.32	487.58	94.339	345
2024-02-02	496.23	496.23	487.55	489.14	94.641	595
2024-02-01	484.32	486.50	483.80	486.50	94.130	525
2024-01-31	483.84	486.72	483.84	486.72	94.173	495
2024-01-30	490.08	490.08	483.36	483.36	93.523	155
2024-01-29	459.58	480.42	459.58	480.42	92.954	1,065
2024-01-26	474.39	474.39	467.94	468.96	90.737	80
2024-01-25	481.37	481.37	478.00	478.00	92.486	110
2024-01-24	487.06	490.98	482.17	482.17	93.293	70
2024-01-23	490.50	491.60	486.50	487.50	94.324	200
2024-01-22	489.12	496.37	489.12	491.00	95.001	240
2024-01-19	482.50	489.12	481.92	489.12	94.637	305
2024-01-18	478.57	482.00	475.68	482.00	93.260	225
2024-01-17	486.00	486.00	481.36	481.36	93.136	170
2024-01-16	485.90	485.90	483.63	483.63	93.575	605
2024-01-15	489.50	489.57	485.98	489.57	94.724	1,370
2024-01-12	479.55	486.29	479.55	486.29	94.090	680
2024-01-11	475.64	475.64	470.94	473.76	91.665	150
2024-01-10	465.00	472.05	465.00	472.05	91.334	315
2024-01-09	448.37	454.95	448.37	450.00	87.068	140
2024-01-08	445.50	448.37	444.40	448.36	86.751	230
2024-01-05	446.39	450.00	445.50	445.50	86.197	310
2024-01-04	450.00	450.00	446.40	446.40	86.372	230
2024-01-03	468.74	468.74	453.56	453.56	87.757	155
2024-01-02	455.87	467.82	455.40	459.54	88.914	235
2023-12-28	454.50	460.00	454.50	455.87	88.204	2,675
2023-12-27	452.77	454.50	446.85	454.50	87.939	135
2023-12-26	449.95	452.77	447.00	452.77	87.604	250
2023-12-22	450.00	460.00	445.50	446.85	86.459	650
2023-12-21	451.33	451.44	447.32	451.00	87.262	265
2023-12-20	448.00	449.55	447.30	447.32	86.550	65
2023-12-19	447.30	448.20	446.85	446.85	86.459	250
2023-12-18	452.97	454.48	452.18	452.18	87.490	275
2023-12-15	460.80	461.25	458.47	458.47	88.707	165
2023-12-14	453.24	455.21	446.60	455.21	88.076	470
2023-12-13	448.65	453.24	445.95	453.24	87.695	1,615
2023-12-12	441.32	447.92	441.00	447.27	86.540	190
2023-12-11	439.46	443.96	439.16	443.08	85.729	310
2023-12-08	438.17	439.46	437.63	439.46	85.029	440
2023-12-07	433.19	433.87	432.58	433.87	83.947	310
2023-12-06	433.44	437.03	433.19	433.19	83.816	385
2023-12-05	427.00	430.08	426.30	426.40	82.502	135

← NewerPage 12 of 21 · 1,252 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.