Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	450.00	450.00	438.50	441.00	84.939	215
2023-03-14	447.30	447.30	444.17	444.71	85.653	185
2023-03-13	446.07	451.23	446.07	450.64	86.796	135
2023-03-10	443.34	443.34	441.29	441.40	85.016	75
2023-03-09	453.60	453.60	446.40	446.40	85.979	375
2023-03-08	452.25	452.25	449.38	451.13	86.890	50
2023-03-07	453.15	455.85	452.25	452.25	87.106	150
2023-03-06	448.65	449.10	447.75	447.75	86.239	40
2023-03-03	435.59	446.77	435.59	446.77	86.050	15
2023-03-02	435.60	435.60	429.49	432.09	83.223	195
2023-03-01	440.88	440.88	434.64	435.60	83.899	90
2023-02-28	435.00	440.32	435.00	437.80	84.323	100
2023-02-27	436.37	436.37	434.00	435.00	83.783	185
2023-02-24	431.10	432.15	429.29	431.13	83.038	175
2023-02-23	433.87	433.87	421.78	425.13	81.882	185
2023-02-22	432.59	432.59	424.08	424.08	81.680	290
2023-02-17	460.48	460.48	437.06	440.96	84.931	220
2023-02-16	457.00	461.20	457.00	460.48	88.691	220
2023-02-15	464.83	464.83	458.24	459.16	88.437	155
2023-02-14	444.05	464.83	444.05	464.83	89.529	155
2023-02-13	459.84	466.08	459.84	461.76	88.937	340
2023-02-10	468.12	474.28	468.12	471.29	90.773	195
2023-02-08	475.00	475.00	469.27	469.80	90.486	50
2023-02-07	471.69	474.26	469.60	474.26	91.345	225
2023-02-06	471.41	471.41	464.17	464.17	89.402	230
2023-02-03	474.23	483.69	472.35	481.63	92.764	330
2023-02-02	450.90	478.40	450.90	475.08	91.503	280
2023-02-01	443.44	454.62	443.44	454.62	87.562	150
2023-01-31	455.00	455.00	452.53	452.53	87.160	135
2023-01-30	455.81	460.42	455.81	457.70	88.155	80
2023-01-27	458.10	464.35	455.69	464.35	89.436	65
2023-01-26	450.34	450.77	449.90	450.77	86.821	150
2023-01-25	456.67	456.67	452.59	454.49	87.537	340
2023-01-24	461.03	462.71	454.48	457.87	88.188	2,080
2023-01-23	462.25	462.30	457.34	461.03	88.797	110
2023-01-20	465.00	465.00	459.88	462.25	89.032	1,020
2023-01-19	451.95	458.92	451.95	457.18	88.055	155
2023-01-18	443.71	450.00	443.71	450.00	86.672	90
2023-01-17	440.02	444.17	439.60	443.66	85.451	175
2023-01-16	434.00	437.00	434.00	436.50	84.072	405
2023-01-13	438.79	438.79	427.20	436.58	84.088	125
2023-01-12	430.79	439.40	430.79	438.78	84.511	225
2023-01-11	435.00	437.29	434.92	436.02	83.980	235
2023-01-10	427.42	427.42	423.83	425.27	81.909	135
2023-01-09	432.00	438.24	423.07	434.95	83.774	545
2023-01-06	413.28	426.70	413.28	426.70	82.185	260
2023-01-05	422.85	432.00	416.17	417.10	80.336	225
2023-01-04	425.75	426.00	420.77	422.85	81.443	235
2023-01-03	404.51	417.82	404.51	417.82	80.474	465
2023-01-02	400.91	411.02	400.91	404.51	77.911	125
2022-12-29	393.61	403.60	393.51	400.92	77.219	1,055
2022-12-28	402.00	402.00	393.51	393.51	75.792	325
2022-12-27	401.21	401.25	399.26	401.07	77.248	145
2022-12-26	400.40	400.40	395.72	396.53	76.374	2,105
2022-12-23	396.00	400.75	396.00	400.40	77.119	130
2022-12-22	400.00	400.00	395.29	398.25	76.705	345
2022-12-21	401.80	403.69	400.96	403.69	77.753	235
2022-12-20	412.05	412.05	403.07	404.08	77.828	85
2022-12-19	409.50	415.10	409.08	410.25	79.016	600
2022-12-16	419.15	419.15	414.12	415.50	80.027	20

← NewerPage 16 of 21 · 1,253 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.