Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	473.80	489.52	473.80	487.28	94.060	85
2023-06-12	480.96	484.47	480.96	484.47	93.518	25
2023-06-09	484.91	484.91	479.52	480.96	92.841	915
2023-06-07	484.76	484.76	481.48	481.48	92.941	105
2023-06-06	489.00	491.36	487.55	489.46	94.481	1,210
2023-06-02	485.04	487.59	485.04	486.00	93.813	105
2023-06-01	473.80	486.00	473.80	485.04	93.628	140
2023-05-31	475.03	475.96	473.80	473.80	91.458	85
2023-05-30	485.00	485.00	478.15	478.36	92.339	215
2023-05-29	476.40	476.40	476.40	476.40	91.960	20
2023-05-26	482.52	482.52	477.61	477.61	92.194	830
2023-05-25	482.69	482.69	474.70	477.79	92.229	665
2023-05-24	470.67	470.67	467.18	468.56	90.447	130
2023-05-23	472.80	472.80	470.29	470.67	90.854	1,535
2023-05-22	488.75	488.75	483.75	483.75	93.379	75
2023-05-19	488.53	489.02	488.24	488.76	94.346	175
2023-05-18	489.57	491.62	489.57	491.62	94.898	1,015
2023-05-17	472.00	474.26	469.11	469.11	90.553	145
2023-05-16	459.45	463.58	456.78	462.70	89.316	75
2023-05-15	460.00	467.00	460.00	462.85	89.345	265
2023-05-12	465.00	468.00	465.00	467.42	90.227	210
2023-05-11	460.92	460.92	460.46	460.92	88.972	175
2023-05-10	465.00	465.00	459.16	460.52	88.895	195
2023-05-09	469.66	469.66	469.66	469.66	90.659	105
2023-05-08	462.30	462.30	461.45	461.45	89.074	540
2023-05-05	463.21	463.87	462.26	462.30	89.239	225
2023-05-04	465.06	468.28	462.76	463.68	89.505	135
2023-05-03	460.95	465.52	460.44	465.52	89.860	70
2023-05-02	446.52	460.00	446.52	457.79	88.368	4,440
2023-04-28	465.00	465.00	444.23	446.51	86.191	360
2023-04-27	471.62	473.73	470.49	473.73	91.445	60
2023-04-26	470.50	477.83	470.50	476.43	91.966	310
2023-04-25	464.00	464.00	458.80	458.80	88.563	138,045
2023-04-24	463.00	465.71	460.26	460.92	88.972	230
2023-04-20	461.28	464.71	461.28	462.20	89.219	90
2023-04-19	459.94	461.14	459.94	460.71	88.932	325
2023-04-18	455.00	455.00	452.16	452.16	87.281	700
2023-04-17	448.00	449.15	448.00	449.15	86.700	55
2023-04-14	450.00	450.00	446.85	446.86	86.258	215
2023-04-13	443.08	448.13	443.08	446.60	86.208	250
2023-04-12	445.00	445.00	441.45	443.04	85.521	215
2023-04-11	445.00	447.30	444.99	447.30	86.343	130
2023-04-10	448.65	449.10	447.73	449.10	86.691	310
2023-04-06	450.93	450.93	444.60	446.00	86.092	205
2023-04-05	455.00	455.40	452.00	453.00	87.443	335
2023-04-04	463.22	463.22	457.85	460.46	88.883	210
2023-04-03	459.00	462.30	458.32	462.30	89.239	150
2023-03-31	460.00	460.80	456.75	459.00	88.602	220
2023-03-30	453.01	458.55	453.01	458.55	88.515	110
2023-03-29	446.00	450.12	445.72	450.12	86.887	55
2023-03-28	442.88	446.57	442.88	445.00	85.709	90
2023-03-27	459.76	459.76	451.80	451.80	87.019	5,640
2023-03-24	466.24	466.24	459.76	459.76	88.552	160
2023-03-23	465.98	465.98	461.55	465.98	89.750	140
2023-03-22	465.37	465.37	457.78	457.78	88.171	1,425
2023-03-21	467.38	470.00	467.38	470.00	90.524	165
2023-03-20	457.70	465.00	457.70	464.09	89.386	410
2023-03-17	454.47	458.00	454.47	456.30	87.886	690
2023-03-16	451.18	452.58	451.18	451.67	86.994	135
2023-03-15	450.00	450.00	438.50	441.00	84.939	215

← NewerPage 15 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.