Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	110.99	114.29	110.99	113.20	113.20	859
2026-07-24	106.14	107.13	106.00	107.13	107.13	51
2026-07-23	107.54	107.54	104.58	105.04	105.04	265
2026-07-22	106.63	107.30	105.83	106.47	106.47	289
2026-07-21	107.50	107.57	106.71	106.91	106.91	97
2026-07-20	108.00	109.39	107.92	108.11	108.11	144
2026-07-17	110.21	110.21	108.00	108.00	108.00	72
2026-07-16	107.46	109.11	107.25	109.11	109.11	206
2026-07-15	107.10	107.10	105.00	105.00	105.00	170
2026-07-14	107.12	107.12	105.82	106.03	106.03	926
2026-07-13	107.01	107.02	105.61	106.05	106.05	179
2026-07-10	108.51	108.51	106.15	107.02	107.02	744
2026-07-09	108.45	108.45	107.14	107.69	107.69	286
2026-07-08	111.42	111.42	108.90	108.90	108.90	131
2026-07-07	110.00	111.06	108.79	110.31	110.31	1,182
2026-07-06	110.04	110.04	108.36	108.79	108.79	1,143
2026-07-03	105.69	110.04	105.69	110.04	110.04	104
2026-07-02	107.91	108.06	107.15	107.85	107.85	205
2026-07-01	104.16	105.00	103.92	104.30	104.30	246
2026-06-30	105.49	105.49	104.16	104.16	104.16	299
2026-06-29	100.51	105.79	100.51	105.59	105.59	59
2026-06-26	102.38	102.69	101.51	101.87	101.87	423
2026-06-25	104.12	104.12	100.31	100.31	100.31	95
2026-06-24	104.80	105.49	104.10	104.10	104.10	51
2026-06-23	101.61	102.10	100.70	102.00	102.00	1,462
2026-06-22	103.29	103.29	100.40	100.60	100.60	353
2026-06-19	105.52	106.00	105.40	105.40	105.40	58
2026-06-18	103.60	104.91	103.60	104.91	104.91	154
2026-06-17	104.63	104.79	103.89	103.99	103.99	77
2026-06-16	103.53	103.65	103.21	103.59	103.59	183
2026-06-15	104.52	104.64	102.71	103.60	103.60	117
2026-06-12	108.12	108.12	104.19	104.19	104.19	109
2026-06-11	109.11	109.11	107.47	108.13	108.13	305
2026-06-10	111.91	111.91	107.96	108.23	108.23	322
2026-06-09	112.96	112.96	110.93	111.05	111.05	825
2026-06-08	114.47	115.27	113.22	114.80	114.80	1,407
2026-06-05	112.98	113.70	112.82	112.82	112.82	1,987
2026-06-03	114.30	114.30	112.30	112.98	112.98	482
2026-06-02	115.49	115.49	114.31	114.31	114.31	201
2026-06-01	112.09	113.66	112.09	113.40	113.40	1,817
2026-05-29	109.88	109.99	108.97	108.97	108.97	704
2026-05-28	111.67	111.67	109.80	109.88	109.88	1,952
2026-05-27	110.01	111.75	110.01	110.56	110.56	2,749
2026-05-26	115.46	115.46	111.60	111.98	111.98	1,995
2026-05-25	111.90	114.31	111.11	114.31	114.31	309
2026-05-22	109.95	112.88	109.95	111.90	111.90	2,150
2026-05-21	112.89	112.89	111.50	112.20	112.20	59
2026-05-20	115.37	115.37	113.64	113.88	113.88	2,168
2026-05-19	115.00	116.69	114.84	115.21	115.21	2,020
2026-05-18	114.78	114.78	113.08	113.31	113.31	1,133
2026-05-15	114.18	114.61	113.64	113.64	113.64	195
2026-05-14	113.90	113.90	109.99	109.99	109.99	167
2026-05-13	112.82	113.97	111.64	113.97	113.97	191
2026-05-12	106.17	108.84	106.17	108.31	108.31	304
2026-05-11	102.30	105.53	102.30	104.00	104.00	303
2026-05-08	100.23	100.60	99.200	99.200	99.200	419
2026-05-07	102.09	102.09	98.100	98.190	98.190	877
2026-05-06	101.30	102.09	100.72	102.09	102.09	858
2026-05-05	98.980	101.50	97.010	101.50	101.50	221
2026-05-04	100.00	100.00	97.810	98.000	98.000	765

← NewerPage 2 of 5 · 250 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.