Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	444.13	444.13	402.00	422.99	81.650	3,425
2023-09-04	418.56	418.56	417.83	417.83	80.654	25
2023-09-01	423.94	423.94	418.57	418.57	80.797	4,445
2023-08-31	411.10	413.25	411.10	412.39	79.604	95
2023-08-30	400.80	403.25	399.74	401.99	77.597	270
2023-08-29	400.80	402.17	400.80	400.80	77.367	175
2023-08-28	397.85	402.71	397.85	400.80	77.367	130
2023-08-25	400.80	400.80	393.60	395.20	76.286	210
2023-08-24	396.00	396.11	394.40	396.11	76.462	170
2023-08-23	404.40	404.40	400.50	402.00	77.599	85
2023-08-22	412.85	413.28	403.06	405.08	78.193	305
2023-08-21	412.20	412.20	410.41	411.08	79.351	315
2023-08-18	410.00	412.46	408.06	412.46	79.618	50
2023-08-17	412.87	414.97	410.10	411.88	79.506	200
2023-08-16	410.76	413.28	410.00	410.00	79.143	345
2023-08-15	415.36	418.19	412.86	417.27	80.546	135
2023-08-14	412.56	414.81	412.25	414.81	80.071	400
2023-08-11	416.00	420.42	416.00	419.99	81.071	115
2023-08-10	424.35	424.35	415.64	416.00	80.301	90
2023-08-09	437.90	437.90	406.23	412.00	79.529	730
2023-08-08	441.93	452.68	438.32	438.32	84.610	365
2023-08-07	442.64	444.40	441.93	441.93	85.307	125
2023-08-04	438.76	443.77	438.76	439.71	84.878	65
2023-08-03	437.85	440.29	437.85	438.76	84.695	365
2023-08-02	447.04	447.04	437.85	437.85	84.519	195
2023-08-01	443.08	448.56	443.08	447.04	86.293	75
2023-07-31	443.52	447.00	443.08	443.08	85.528	235
2023-07-28	444.41	444.41	443.22	443.52	85.613	105
2023-07-27	446.00	448.36	444.63	444.84	85.868	95
2023-07-26	442.79	445.50	442.00	445.14	85.926	730
2023-07-25	441.76	444.40	439.22	444.40	85.783	335
2023-07-24	445.50	448.20	441.83	441.83	85.287	820
2023-07-21	447.00	447.73	445.50	445.50	85.996	190
2023-07-20	448.31	450.34	447.12	447.12	86.308	450
2023-07-19	453.31	453.31	452.37	452.94	87.432	205
2023-07-18	459.00	459.00	456.43	458.50	88.505	70
2023-07-17	450.12	454.80	450.12	450.12	86.887	175
2023-07-14	445.35	445.50	442.62	442.62	85.440	75
2023-07-13	450.00	450.95	449.00	449.68	86.803	90
2023-07-12	433.00	444.00	430.94	440.44	85.019	340
2023-07-11	440.62	440.67	434.74	434.74	83.919	325
2023-07-10	442.16	442.16	441.51	441.51	85.225	30
2023-07-07	453.15	453.15	444.13	444.13	85.731	95
2023-07-06	444.23	445.28	441.80	445.10	85.918	140
2023-07-05	442.63	445.23	442.00	444.23	85.750	365
2023-07-04	455.00	455.00	441.60	446.00	86.092	105
2023-07-03	436.45	456.00	436.45	456.00	88.022	310
2023-06-30	435.60	436.84	431.29	431.29	83.253	110
2023-06-29	443.96	443.96	435.60	435.60	84.085	210
2023-06-28	437.74	444.53	437.74	444.53	85.808	370
2023-06-27	432.58	432.59	427.85	432.00	83.390	370
2023-06-26	434.44	434.44	431.20	432.59	83.504	165
2023-06-23	442.21	442.21	436.00	436.00	84.162	330
2023-06-22	450.80	450.80	446.50	446.50	86.189	180
2023-06-21	463.37	463.37	450.80	450.80	87.019	440
2023-06-20	463.21	464.00	460.60	463.37	89.445	285
2023-06-19	470.60	471.02	462.57	462.57	89.291	1,130
2023-06-16	478.02	478.02	472.10	472.10	91.130	160
2023-06-15	489.88	489.88	476.70	478.02	92.273	165
2023-06-14	487.06	487.06	484.00	485.59	93.734	85

← NewerPage 14 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.