Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	98.500	100.00	98.100	100.00	100.00	609
2026-04-29	99.800	99.800	98.810	98.810	98.810	291
2026-04-28	100.40	100.67	99.110	99.600	99.600	408
2026-04-27	101.49	101.49	100.00	100.00	100.00	649
2026-04-24	103.83	103.83	100.59	101.60	101.60	144
2026-04-23	103.02	103.02	101.61	102.80	102.80	378
2026-04-22	105.98	105.98	103.50	103.50	103.50	331
2026-04-20	108.56	108.56	106.90	106.92	106.92	186
2026-04-17	106.93	109.78	106.92	108.56	108.56	167
2026-04-16	106.13	107.46	106.13	106.92	106.92	588
2026-04-15	106.10	106.58	105.90	106.58	106.58	171
2026-04-14	105.10	105.10	103.74	104.71	104.71	128
2026-04-13	105.29	105.29	103.00	105.10	105.10	237
2026-04-10	108.00	108.00	105.50	105.70	105.70	590
2026-04-09	108.86	109.00	107.91	109.00	109.00	160
2026-04-08	106.93	110.11	106.93	109.44	109.44	98
2026-04-07	107.56	108.01	106.82	106.93	106.93	226
2026-04-06	108.77	108.77	106.81	107.00	107.00	134
2026-04-02	107.80	109.01	107.27	108.77	108.77	53
2026-04-01	107.01	110.33	107.01	108.91	108.91	148
2026-03-31	104.02	107.01	104.02	107.01	107.01	80
2026-03-30	105.55	110.78	104.20	104.20	104.20	289
2026-03-27	107.98	107.98	104.50	104.50	104.50	206
2026-03-26	107.03	111.00	107.03	111.00	110.65	81
2026-03-25	108.87	108.87	107.20	108.01	107.67	169
2026-03-24	109.43	109.43	108.00	108.87	108.53	84
2026-03-23	108.35	108.90	107.94	108.34	108.00	98
2026-03-20	107.80	108.77	107.36	107.36	107.02	79
2026-03-19	104.30	108.36	104.30	107.80	107.46	462
2026-03-18	108.00	108.00	106.04	106.04	105.71	648
2026-03-17	110.69	110.88	109.00	109.23	108.89	547
2026-03-16	113.65	113.96	112.33	113.18	112.82	166
2026-03-13	112.86	114.37	112.86	114.37	114.01	539
2026-03-12	112.19	113.19	112.19	112.86	112.50	68
2026-03-11	112.20	112.20	110.66	111.21	110.86	224
2026-03-10	113.07	113.08	111.95	112.20	111.85	74
2026-03-09	112.22	112.22	110.00	111.95	111.60	228
2026-03-06	116.20	116.20	113.00	113.00	112.64	261
2026-03-05	115.16	115.16	112.17	112.22	111.87	328
2026-03-04	114.86	116.04	114.41	115.16	114.80	280
2026-03-03	110.43	114.11	109.09	113.86	113.50	682
2026-03-02	118.20	118.20	116.56	117.40	117.03	389
2026-02-27	117.50	120.20	117.50	118.20	117.83	222
2026-02-26	113.51	116.47	113.50	116.25	115.88	504
2026-02-25	111.53	111.53	109.32	109.57	109.22	381
2026-02-24	111.50	111.54	110.50	111.53	111.18	1,192
2026-02-23	113.36	113.36	111.56	111.77	111.42	999
2026-02-20	113.08	113.52	111.86	113.36	113.00	183
2026-02-19	117.85	117.85	115.42	115.84	115.47	159
2026-02-18	121.01	121.01	117.49	118.31	117.94	153
2026-02-13	121.19	122.28	120.81	121.01	120.63	1,364
2026-02-12	120.93	121.67	118.15	118.48	118.11	591
2026-02-11	119.45	121.22	117.95	119.03	118.65	115
2026-02-10	119.85	120.35	119.09	119.15	118.77	110
2026-02-09	115.45	116.00	114.63	115.45	115.09	1,265
2026-02-06	117.80	119.95	114.56	115.48	115.12	234
2026-02-05	112.98	113.28	111.50	112.74	112.38	872
2026-02-04	113.08	115.82	112.06	115.05	114.69	1,017
2026-02-03	116.22	116.97	114.85	114.85	114.49	1,116
2026-02-02	117.27	117.57	115.78	115.78	115.41	2,889

← NewerPage 3 of 21 · 1,251 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.