Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	131.90	137.46	131.90	132.96	132.03	912
2025-02-12	130.68	130.68	125.00	126.50	125.62	408
2025-02-11	127.50	130.34	127.50	129.38	128.48	265
2025-02-10	131.93	131.93	129.82	130.11	129.20	149
2025-02-07	132.60	132.99	130.60	130.62	129.71	721
2025-02-06	132.47	133.40	132.17	133.40	132.47	909
2025-02-05	131.01	133.50	131.01	132.59	131.67	1,139
2025-02-04	128.99	130.24	128.99	129.62	128.72	352
2025-02-03	127.66	128.44	126.88	127.60	126.71	1,868
2025-01-31	129.47	129.60	128.05	128.53	127.63	138
2025-01-30	130.85	131.04	129.90	131.01	130.10	778
2025-01-29	131.17	131.17	128.83	129.75	128.85	55
2025-01-28	125.01	128.08	125.01	128.08	127.19	125
2025-01-27	122.76	124.89	122.76	123.76	122.90	71
2025-01-24	126.75	126.75	120.00	123.71	122.85	220
2025-01-23	125.58	125.96	124.80	125.25	124.38	28
2025-01-22	126.63	126.63	124.02	124.51	123.64	25
2025-01-21	123.45	126.56	123.45	125.57	124.69	257
2025-01-20	123.94	130.53	122.04	123.45	122.59	232
2025-01-17	123.78	125.88	123.78	124.30	123.43	111
2025-01-16	124.80	124.80	121.85	123.52	122.66	1,539
2025-01-15	121.92	123.38	121.92	123.36	122.50	202
2025-01-14	123.36	123.36	120.02	120.80	119.96	293
2025-01-13	122.95	124.00	122.44	123.36	122.50	266
2025-01-10	123.50	125.23	123.50	124.45	123.58	539
2025-01-09	125.65	127.91	125.65	127.90	127.01	88
2025-01-08	129.73	129.73	126.38	127.00	126.11	391
2025-01-07	125.00	129.09	125.00	128.44	127.54	632
2025-01-06	128.93	129.64	127.35	128.40	127.50	516
2025-01-03	130.75	131.58	129.97	130.18	129.27	2,407
2025-01-02	133.51	133.77	129.60	129.60	128.70	2,121
2024-12-30	132.41	132.60	130.14	131.43	130.51	537
2024-12-27	130.77	139.00	130.77	132.99	132.06	534
2024-12-26	129.01	131.80	129.01	130.66	129.75	280
2024-12-23	129.35	131.65	128.96	131.65	130.73	583
2024-12-20	126.25	128.62	125.97	128.62	127.72	539
2024-12-19	131.69	131.69	126.49	126.88	126.00	771
2024-12-18	132.99	133.38	131.59	131.98	131.06	1,628
2024-12-17	131.17	135.59	129.14	132.23	131.31	674
2024-12-16	129.14	131.43	129.14	131.17	130.26	299
2024-12-13	136.35	136.35	130.43	130.43	129.52	500
2024-12-12	133.12	136.50	133.12	135.00	134.06	779
2024-12-11	133.51	134.03	132.16	132.16	131.24	292
2024-12-10	130.00	133.25	130.00	131.40	130.48	966
2024-12-09	126.80	129.09	126.70	128.44	127.54	586
2024-12-06	126.36	127.79	125.19	126.80	125.92	3,677
2024-12-05	124.69	126.87	124.69	125.84	124.96	557
2024-12-04	125.67	127.56	125.67	127.24	126.35	3,140
2024-12-03	124.00	124.68	123.37	124.41	123.54	1,076
2024-12-02	120.00	122.40	120.00	121.13	120.29	1,586
2024-11-29	121.47	123.12	118.08	120.66	119.82	3,921
2024-11-28	117.00	121.33	117.00	121.33	120.48	211
2024-11-27	112.01	117.81	112.01	117.15	116.33	423
2024-11-26	113.23	113.23	112.09	112.97	112.18	278
2024-11-25	112.09	113.41	111.14	113.23	112.44	356
2024-11-22	108.43	110.99	108.43	110.79	110.02	1,251
2024-11-21	110.11	111.65	110.11	110.65	109.88	1,917
2024-11-19	109.89	110.88	108.68	108.81	108.05	1,060
2024-11-18	107.36	109.56	107.36	109.45	108.69	1,043
2024-11-14	104.99	108.35	104.99	107.36	106.61	215

← NewerPage 8 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.