Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	419.25	423.24	417.06	423.24	81.890	755
2023-12-01	423.00	423.00	418.32	419.25	81.118	345
2023-11-30	426.30	426.40	422.10	422.10	81.670	425
2023-11-29	425.00	425.88	421.00	421.26	81.507	530
2023-11-28	426.13	426.13	425.00	426.00	82.424	290
2023-11-27	423.20	428.40	423.20	426.14	82.452	185
2023-11-24	440.00	440.00	422.00	426.40	82.502	90
2023-11-23	439.23	440.00	439.23	440.00	85.133	10
2023-11-22	426.13	432.03	426.13	430.98	83.388	225
2023-11-21	425.00	428.08	424.40	426.51	82.523	945
2023-11-20	419.68	425.70	419.68	425.70	82.366	115
2023-11-17	429.14	429.15	427.10	428.33	82.875	380
2023-11-16	423.77	426.29	423.77	426.00	82.424	2,325
2023-11-14	411.64	415.33	411.64	412.33	79.780	285
2023-11-13	414.96	414.96	406.92	406.92	78.733	6,435
2023-11-10	424.00	424.00	419.20	422.80	81.805	525
2023-11-09	429.37	429.37	398.18	402.08	77.796	475
2023-11-08	428.71	432.15	427.85	429.38	83.078	155
2023-11-07	422.69	429.87	422.69	429.87	83.173	455
2023-11-06	430.00	430.00	422.69	422.69	81.784	600
2023-11-03	421.83	430.86	421.83	427.85	82.782	360
2023-11-01	425.04	425.04	421.16	421.83	81.618	1,180
2023-10-31	417.93	417.93	417.38	417.38	80.757	190
2023-10-30	408.40	414.80	403.60	410.83	79.489	1,560
2023-10-27	403.85	403.85	395.91	398.40	77.084	185
2023-10-26	412.80	412.80	403.85	405.49	78.456	140
2023-10-25	416.39	416.39	412.89	413.28	79.963	665
2023-10-24	423.78	423.78	419.16	421.71	81.594	200
2023-10-23	418.43	421.26	412.86	418.41	80.956	215
2023-10-20	420.42	420.42	420.42	420.42	81.345	60
2023-10-19	425.84	425.84	422.69	424.43	82.121	125
2023-10-18	429.57	429.57	425.84	425.84	82.394	105
2023-10-17	432.49	432.49	432.49	432.49	83.680	65
2023-10-16	431.29	431.29	429.80	430.70	83.334	360
2023-10-13	440.00	440.00	430.76	432.55	83.692	205
2023-10-11	438.60	438.60	431.75	431.75	83.537	80
2023-10-10	427.01	431.29	426.13	430.00	83.198	425
2023-10-09	419.61	430.00	419.61	427.01	82.620	3,080
2023-10-06	426.73	430.29	426.56	430.00	83.198	270
2023-10-05	422.00	431.03	422.00	431.03	83.398	645
2023-10-04	422.00	422.00	419.58	419.58	81.182	170
2023-10-03	412.00	418.20	412.00	417.38	80.757	200
2023-10-02	416.22	416.22	410.41	411.91	79.698	195
2023-09-29	417.79	417.79	416.22	416.22	80.532	45
2023-09-28	418.33	421.07	417.79	417.79	80.836	210
2023-09-27	412.00	422.30	412.00	415.31	80.356	1,185
2023-09-26	412.46	412.46	403.85	406.86	78.537	115
2023-09-25	406.40	413.69	406.40	412.46	79.618	135
2023-09-22	411.20	411.20	406.00	406.40	78.448	110
2023-09-21	413.70	413.70	407.94	407.95	78.747	195
2023-09-20	429.11	429.11	413.70	413.70	79.857	425
2023-09-19	418.98	422.94	418.98	420.72	81.212	110
2023-09-18	420.42	421.68	418.98	420.00	81.073	90
2023-09-15	425.46	425.46	423.25	424.62	81.965	145
2023-09-14	414.16	423.60	414.16	423.07	81.666	1,540
2023-09-13	423.78	425.00	414.12	414.54	80.019	160
2023-09-12	421.68	423.78	420.84	423.78	81.803	115
2023-09-11	418.44	421.68	418.44	421.68	81.398	110
2023-09-08	424.21	424.21	418.32	418.43	80.770	620
2023-09-06	425.53	428.50	425.53	428.50	82.714	160

← NewerPage 13 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.