Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	137.81	141.71	137.81	140.85	140.13	333
2025-05-14	144.90	144.90	139.48	140.63	139.91	570
2025-05-13	139.55	140.03	137.70	138.25	137.54	470
2025-05-12	141.00	141.55	139.77	140.51	139.79	550
2025-05-09	141.22	141.22	139.44	139.44	138.73	599
2025-05-08	144.94	144.94	139.16	139.82	139.11	294
2025-05-07	143.68	144.06	142.75	143.50	142.77	550
2025-05-06	144.76	144.76	143.33	143.67	142.94	431
2025-05-05	142.80	144.46	142.56	143.26	142.53	359
2025-05-02	147.20	147.20	140.56	144.60	143.86	2,668
2025-04-30	145.74	147.20	145.04	147.20	146.45	745
2025-04-29	143.48	145.28	143.48	144.62	143.88	670
2025-04-28	141.99	142.30	140.97	142.12	141.39	2,037
2025-04-25	141.39	142.01	141.16	142.01	141.28	224
2025-04-24	141.32	142.00	141.32	141.86	141.14	1,627
2025-04-23	142.80	142.94	141.50	141.50	140.78	354
2025-04-22	140.31	140.31	137.90	138.54	137.83	2,461
2025-04-17	141.70	141.70	140.02	140.32	139.60	227
2025-04-16	139.09	139.44	136.20	136.20	135.50	243
2025-04-15	138.86	139.87	138.85	139.09	138.38	134
2025-04-14	136.00	137.92	136.00	137.92	137.22	110
2025-04-11	133.93	134.68	132.50	133.72	133.04	2,710
2025-04-10	140.40	140.40	133.90	135.84	135.15	2,720
2025-04-09	128.01	134.17	127.92	133.80	133.12	5,075
2025-04-08	132.00	132.60	127.01	127.80	127.15	3,293
2025-04-07	128.94	128.94	121.00	124.30	123.67	1,731
2025-04-04	131.00	131.00	126.88	127.66	127.01	1,354
2025-04-03	137.52	137.52	131.04	131.14	130.47	6,189
2025-04-02	139.16	141.56	139.16	141.54	140.82	320
2025-04-01	143.50	143.50	142.14	142.80	142.07	233
2025-03-31	144.62	144.98	143.51	144.45	143.71	129
2025-03-28	146.50	146.50	144.62	144.62	143.88	280
2025-03-27	146.87	147.70	145.64	145.64	144.90	380
2025-03-26	146.76	146.76	145.22	145.64	144.62	1,052
2025-03-25	144.98	144.98	142.59	144.00	143.00	182
2025-03-24	144.77	145.59	144.12	145.51	144.50	1,568
2025-03-21	142.51	145.08	142.51	145.08	144.07	349
2025-03-20	142.49	142.49	140.30	140.55	139.57	433
2025-03-19	137.33	141.69	137.33	141.28	140.29	299
2025-03-18	138.40	140.11	137.33	140.11	139.13	385
2025-03-17	140.00	140.00	138.40	139.04	138.07	66
2025-03-14	137.16	138.59	137.16	137.74	136.78	2,380
2025-03-13	139.03	139.03	135.14	135.14	134.20	229
2025-03-12	138.00	139.23	137.44	137.65	136.69	1,774
2025-03-11	134.28	134.28	132.96	132.96	132.03	522
2025-03-10	142.60	142.60	132.11	134.36	133.42	160
2025-03-07	139.02	140.03	137.26	139.10	138.13	1,639
2025-03-06	142.24	142.64	140.84	141.18	140.20	1,209
2025-03-05	140.02	140.70	139.62	139.62	138.65	115
2025-02-28	143.25	146.70	143.25	146.70	145.68	110
2025-02-27	148.54	148.89	146.18	146.18	145.16	576
2025-02-26	147.62	148.54	146.89	148.54	147.50	346
2025-02-25	146.00	146.00	143.75	144.76	143.75	93
2025-02-24	142.96	143.30	141.16	143.06	142.06	123
2025-02-21	141.71	144.41	141.71	141.72	140.73	468
2025-02-20	141.62	142.37	140.70	142.37	141.38	133
2025-02-19	141.70	141.70	139.81	140.96	139.98	382
2025-02-18	138.80	140.00	138.60	139.06	138.09	312
2025-02-17	139.17	139.17	135.43	137.32	136.36	127
2025-02-14	134.30	139.10	134.30	137.44	136.48	582

← NewerPage 7 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.