Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	146.01	148.15	146.01	147.90	147.14	5,852
2025-08-07	136.78	145.60	136.78	140.70	139.98	5,560
2025-08-06	136.05	136.78	136.05	136.55	135.85	39
2025-08-05	136.36	136.36	134.54	136.05	135.36	127
2025-08-04	136.88	142.88	135.63	142.88	142.15	209
2025-08-01	135.24	135.52	134.00	135.52	134.83	157
2025-07-31	134.01	138.50	134.01	138.50	137.79	12,635
2025-07-30	136.55	137.73	134.42	137.73	137.03	6,024
2025-07-29	135.00	136.00	134.20	136.00	135.31	46
2025-07-28	137.85	137.85	136.00	136.00	135.31	738
2025-07-25	138.00	142.05	137.48	142.05	141.32	944
2025-07-24	143.90	143.90	143.90	143.90	143.17	0
2025-07-23	140.25	143.90	138.97	143.90	143.17	363
2025-07-22	134.55	139.99	133.90	139.99	139.28	79
2025-07-21	138.36	140.04	133.77	140.04	139.32	32
2025-07-18	133.14	136.99	132.63	136.99	136.29	257
2025-07-17	134.00	136.21	134.00	134.90	134.21	1,026
2025-07-16	134.00	134.00	132.77	133.44	132.76	169
2025-07-15	138.04	138.04	133.44	134.34	133.65	251
2025-07-14	134.97	136.68	134.88	136.68	135.98	156
2025-07-11	136.05	136.60	134.97	134.97	134.28	245
2025-07-10	140.05	140.05	136.00	136.81	136.11	171
2025-07-09	137.15	138.71	136.78	138.71	138.00	259
2025-07-08	139.60	139.60	137.02	137.02	136.32	7,389
2025-07-07	135.90	139.02	135.90	138.72	138.01	568
2025-07-04	139.72	141.21	135.81	135.81	135.12	970
2025-07-03	137.77	139.86	137.77	139.72	139.01	125
2025-07-02	139.67	140.00	138.64	139.57	138.86	227
2025-07-01	141.00	141.00	137.34	138.50	137.79	314
2025-06-30	142.00	142.54	140.56	141.26	140.54	88
2025-06-27	144.48	145.00	143.57	145.00	144.26	398
2025-06-26	138.61	160.00	138.61	160.00	159.18	304
2025-06-25	140.00	140.00	137.75	137.75	137.05	464
2025-06-24	136.76	138.61	130.45	138.61	137.90	2,365
2025-06-23	133.59	134.57	132.11	134.57	133.88	607
2025-06-20	139.70	139.70	135.65	136.36	135.66	65,146
2025-06-18	143.42	143.42	142.66	142.86	142.13	113
2025-06-17	143.11	143.11	141.22	141.78	141.06	1,836
2025-06-16	143.30	145.09	143.11	144.03	143.29	240
2025-06-13	145.61	145.61	142.80	142.80	142.07	78
2025-06-12	142.94	146.25	142.94	145.61	144.87	65,223
2025-06-11	150.30	150.30	143.25	143.25	142.52	301
2025-06-10	147.35	147.35	144.60	145.50	144.76	398
2025-06-09	150.23	150.23	147.75	147.75	147.00	71
2025-06-06	147.75	149.94	147.75	148.74	147.98	96
2025-06-05	148.10	148.23	147.00	147.38	146.63	89
2025-06-04	150.92	150.92	149.78	150.33	149.56	143
2025-06-03	149.56	151.72	149.56	150.27	149.50	2,965
2025-06-02	151.80	153.29	149.25	152.62	151.84	243
2025-05-30	149.55	150.67	149.55	150.29	149.52	384
2025-05-29	153.00	153.00	149.51	150.85	150.08	779
2025-05-28	149.34	156.00	149.04	156.00	155.20	280
2025-05-27	149.99	150.56	149.24	150.56	149.79	905
2025-05-26	149.99	149.99	139.01	139.01	138.30	8
2025-05-23	145.80	145.80	142.78	142.78	142.05	3,359
2025-05-22	142.00	143.56	141.83	143.56	142.83	327
2025-05-21	145.20	145.20	140.53	140.56	139.84	493
2025-05-20	146.50	147.56	144.48	146.82	146.07	477
2025-05-19	140.27	141.47	140.27	140.56	139.84	383
2025-05-16	142.39	142.52	139.16	139.58	138.87	605

← NewerPage 6 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.