Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	117.50	117.80	114.34	116.15	115.78	979
2026-01-29	117.46	117.46	115.58	116.03	115.66	621
2026-01-28	117.20	117.20	115.02	116.29	115.92	751
2026-01-27	121.00	121.00	117.20	117.20	116.83	821
2026-01-26	122.05	122.05	120.84	121.16	120.78	533
2026-01-23	121.42	122.15	120.12	122.05	121.66	233
2026-01-22	123.20	123.20	121.00	121.42	121.04	1,554
2026-01-21	128.00	128.00	124.96	126.71	126.31	266
2026-01-20	129.50	129.50	126.38	127.40	127.00	496
2026-01-19	134.07	140.00	130.24	131.44	131.03	190
2026-01-16	130.31	130.31	129.19	129.19	128.78	2,234
2026-01-15	148.76	148.76	129.30	129.30	128.89	101
2026-01-14	130.52	130.52	129.60	129.60	129.19	523
2026-01-13	132.40	132.40	130.75	131.00	130.59	300
2026-01-12	134.64	135.29	133.49	135.18	134.75	185
2026-01-09	134.50	134.96	132.86	134.11	133.69	2,368
2026-01-08	136.50	136.50	134.88	135.87	135.44	124
2026-01-07	139.79	139.79	135.00	135.55	135.12	2,762
2026-01-06	141.40	141.40	137.77	138.40	137.96	28,143
2026-01-05	140.93	142.50	139.66	140.00	139.56	212
2026-01-02	142.20	142.20	139.41	140.42	139.98	1,400
2025-12-30	143.00	143.00	141.48	142.20	141.75	25
2025-12-29	141.31	143.92	141.31	143.27	142.82	717
2025-12-26	143.01	144.30	141.31	141.31	140.86	62,382
2025-12-23	145.80	145.80	142.60	142.60	142.15	75
2025-12-22	140.38	150.05	138.05	140.75	140.31	241
2025-12-19	141.66	142.64	140.45	141.26	140.81	501
2025-12-18	143.50	146.46	142.99	143.40	142.95	893
2025-12-17	144.17	144.64	143.15	143.70	143.25	332
2025-12-16	144.07	145.04	143.61	144.17	143.72	477
2025-12-15	145.17	146.00	144.50	144.50	144.04	145
2025-12-12	146.40	146.40	144.30	145.17	144.71	32
2025-12-11	145.99	145.99	143.83	144.95	144.49	2,026
2025-12-10	148.00	149.02	146.55	149.02	148.55	2,366
2025-12-09	152.05	152.54	150.02	150.02	149.55	251
2025-12-08	155.18	155.18	149.08	149.08	148.61	909
2025-12-05	151.88	153.75	149.41	153.64	153.16	546
2025-12-04	150.74	151.04	150.23	150.37	149.90	2,173
2025-12-03	151.43	151.43	149.51	150.38	149.91	1,792
2025-12-02	154.82	154.82	152.28	152.29	151.81	142
2025-12-01	156.89	156.89	152.70	154.55	154.06	4,366
2025-11-28	156.96	156.96	156.90	156.90	156.41	3
2025-11-27	159.80	159.80	153.00	157.22	156.72	78
2025-11-26	156.92	157.24	155.94	155.94	155.45	381
2025-11-25	152.00	154.05	151.67	153.75	153.26	208
2025-11-24	156.78	156.89	154.96	156.89	156.40	4,142
2025-11-21	150.01	155.45	150.01	154.01	153.52	3,648
2025-11-19	152.25	152.33	150.40	152.33	151.85	3,672
2025-11-18	152.99	153.50	152.00	152.97	152.49	1,530
2025-11-17	159.23	159.23	155.00	155.00	154.51	8,238
2025-11-14	159.41	160.16	158.44	160.16	159.65	6,115
2025-11-13	160.39	160.39	156.49	156.49	156.00	68
2025-11-12	157.00	160.39	157.00	159.91	159.41	294
2025-11-11	153.02	156.21	150.91	153.71	153.23	715
2025-11-10	147.50	149.20	147.50	149.07	148.60	88
2025-11-07	149.29	149.57	146.32	147.50	147.03	132
2025-11-06	151.82	151.94	149.69	150.63	150.15	1,419
2025-11-05	150.04	151.81	148.23	150.90	150.42	2,077
2025-11-04	150.60	150.75	149.50	150.04	149.57	1,733
2025-11-03	154.05	154.05	149.01	149.42	148.95	118

← NewerPage 4 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.