Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	151.50	151.50	149.96	150.60	150.12	44
2025-10-30	150.47	150.47	148.17	149.55	149.08	347
2025-10-29	153.52	153.52	150.88	151.03	150.55	122
2025-10-28	155.69	155.70	155.54	155.70	155.21	22
2025-10-27	154.94	154.95	154.40	154.50	154.01	352
2025-10-24	154.62	155.10	154.53	154.95	154.46	31
2025-10-23	154.48	154.57	154.18	154.18	153.69	16
2025-10-22	156.33	156.33	154.80	154.80	154.31	84
2025-10-21	158.83	158.83	157.11	157.11	156.61	25
2025-10-20	156.40	158.55	156.40	157.25	156.75	330
2025-10-17	158.24	158.24	156.00	156.54	156.05	29
2025-10-16	158.22	158.22	155.35	155.84	155.35	77
2025-10-15	159.13	159.13	156.65	156.65	156.16	32
2025-10-14	159.67	159.67	158.20	158.24	157.74	46
2025-10-13	156.50	158.08	156.50	158.08	157.58	51
2025-10-10	155.02	160.25	154.40	155.50	155.01	212
2025-10-09	160.28	161.64	159.87	159.87	159.37	574
2025-10-08	159.52	160.20	159.04	159.04	158.54	76
2025-10-07	156.60	162.40	156.60	159.52	159.02	205
2025-10-06	155.59	161.01	155.59	159.80	159.30	876
2025-10-03	153.52	156.28	149.00	152.57	152.09	2,390
2025-10-02	155.43	155.43	152.26	152.26	151.78	15
2025-10-01	158.02	158.02	153.50	153.50	153.02	131
2025-09-30	153.31	153.86	152.00	153.86	153.37	236
2025-09-29	159.00	159.00	152.00	153.31	152.83	324
2025-09-26	159.85	159.85	152.00	157.94	157.44	139
2025-09-25	156.80	160.32	156.80	160.16	159.65	254
2025-09-24	156.64	156.64	154.63	155.26	154.47	86
2025-09-23	156.64	158.56	156.64	157.60	156.80	209
2025-09-22	157.64	158.88	157.62	157.72	156.91	671
2025-09-19	157.13	157.28	155.89	156.64	155.84	262
2025-09-18	159.68	160.32	158.91	159.42	158.61	266
2025-09-17	152.50	155.04	152.50	154.05	153.26	365
2025-09-16	153.44	153.50	152.21	152.49	151.71	159
2025-09-15	156.32	156.32	155.34	156.16	155.36	148
2025-09-12	157.10	157.10	155.84	156.32	155.52	110
2025-09-11	156.75	157.65	155.71	157.10	156.30	65
2025-09-10	155.73	155.80	154.40	154.40	153.61	229
2025-09-09	157.50	157.50	154.89	155.84	155.04	210
2025-09-08	153.16	155.40	153.16	154.65	153.86	293
2025-09-05	149.85	149.85	148.95	149.55	148.79	91
2025-09-04	148.11	151.95	148.11	150.89	150.12	294
2025-09-03	148.05	148.05	147.00	147.00	146.25	34
2025-09-02	149.99	149.99	146.20	147.60	146.85	213
2025-09-01	152.10	152.10	151.10	151.48	150.71	167
2025-08-29	152.25	152.25	149.11	151.10	150.33	502
2025-08-28	153.45	153.45	153.45	153.45	152.67	10
2025-08-27	150.75	151.62	150.30	150.45	149.68	126
2025-08-26	151.05	152.10	150.75	150.75	149.98	16
2025-08-25	151.85	152.99	151.85	152.16	151.38	93
2025-08-22	154.05	155.50	154.05	154.95	154.16	86
2025-08-21	152.55	152.55	151.80	151.80	151.02	11
2025-08-20	155.74	155.74	152.32	153.32	152.54	118
2025-08-19	155.00	155.76	154.35	154.80	154.01	277
2025-08-18	155.10	155.10	151.04	154.40	153.61	350
2025-08-15	156.75	156.75	154.33	154.33	153.54	556
2025-08-14	150.00	150.15	149.85	150.00	149.23	84
2025-08-13	150.15	151.50	148.80	151.50	150.73	865
2025-08-12	148.16	148.16	146.25	146.70	145.95	294
2025-08-11	149.38	149.38	147.69	148.16	147.40	929

← NewerPage 5 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.