Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 104.99 | 108.35 | 104.99 | 107.36 | 106.61 | 215 |
| 2024-11-13 | 108.68 | 108.68 | 107.14 | 107.14 | 106.39 | 283 |
| 2024-11-12 | 107.50 | 109.70 | 107.35 | 107.35 | 106.60 | 283 |
| 2024-11-11 | 113.63 | 114.14 | 109.70 | 109.70 | 108.94 | 878 |
| 2024-11-08 | 107.70 | 118.30 | 107.70 | 114.14 | 113.34 | 1,488 |
| 2024-11-07 | 102.25 | 104.14 | 102.25 | 104.14 | 103.41 | 149 |
| 2024-11-06 | 104.83 | 104.83 | 101.79 | 102.20 | 101.49 | 396 |
| 2024-11-05 | 102.95 | 104.70 | 102.95 | 103.50 | 102.78 | 251 |
| 2024-11-04 | 104.83 | 104.83 | 102.53 | 102.94 | 102.22 | 546 |
| 2024-11-01 | 103.20 | 104.60 | 103.20 | 103.79 | 103.07 | 611 |
| 2024-10-31 | 103.00 | 103.00 | 101.77 | 102.28 | 101.57 | 369 |
| 2024-10-30 | 102.99 | 105.00 | 102.99 | 105.00 | 104.27 | 70 |
| 2024-10-29 | 102.20 | 102.70 | 101.69 | 102.20 | 101.49 | 334 |
| 2024-10-28 | 101.51 | 101.60 | 100.97 | 101.60 | 100.89 | 305 |
| 2024-10-25 | 101.51 | 101.51 | 100.18 | 100.94 | 100.24 | 2,199 |
| 2024-10-24 | 100.40 | 100.95 | 100.40 | 100.50 | 99.799 | 191 |
| 2024-10-23 | 101.15 | 101.15 | 99.600 | 99.890 | 99.193 | 708 |
| 2024-10-22 | 102.80 | 102.80 | 101.50 | 102.27 | 101.56 | 79 |
| 2024-10-21 | 103.39 | 104.10 | 103.10 | 103.40 | 102.68 | 247 |
| 2024-10-18 | 103.40 | 104.00 | 102.50 | 103.38 | 102.66 | 410 |
| 2024-10-17 | 105.09 | 105.39 | 104.50 | 104.83 | 104.10 | 169 |
| 2024-10-16 | 105.82 | 105.90 | 105.09 | 105.09 | 104.36 | 3,342 |
| 2024-10-15 | 101.41 | 106.48 | 101.41 | 105.60 | 104.86 | 180 |
| 2024-10-14 | 105.10 | 109.75 | 105.10 | 106.75 | 106.01 | 186 |
| 2024-10-11 | 105.00 | 107.47 | 105.00 | 107.25 | 106.50 | 226 |
| 2024-10-10 | 107.44 | 107.44 | 104.78 | 104.78 | 104.05 | 8,553 |
| 2024-10-09 | 106.08 | 106.70 | 105.28 | 106.37 | 105.63 | 8,615 |
| 2024-10-08 | 534.88 | 534.88 | 524.24 | 524.24 | 104.12 | 615 |
| 2024-10-07 | 526.51 | 527.33 | 523.45 | 523.45 | 103.96 | 720 |
| 2024-10-04 | 515.32 | 519.53 | 508.00 | 515.82 | 102.44 | 660 |
| 2024-10-03 | 520.00 | 520.00 | 515.32 | 515.32 | 102.35 | 345 |
| 2024-10-02 | 517.28 | 517.81 | 515.69 | 517.81 | 102.84 | 705 |
| 2024-10-01 | 525.23 | 530.53 | 525.23 | 530.53 | 105.37 | 260 |
| 2024-09-30 | 533.00 | 533.00 | 524.68 | 524.68 | 104.20 | 185 |
| 2024-09-27 | 545.15 | 545.15 | 520.38 | 530.00 | 105.26 | 90 |
| 2024-09-26 | 543.25 | 546.11 | 533.00 | 546.11 | 108.46 | 5,030 |
| 2024-09-25 | 520.52 | 535.08 | 520.52 | 532.00 | 104.26 | 195 |
| 2024-09-24 | 522.00 | 523.00 | 521.08 | 522.60 | 102.41 | 290 |
| 2024-09-23 | 515.88 | 519.69 | 515.88 | 519.69 | 101.84 | 285 |
| 2024-09-20 | 513.57 | 515.88 | 513.06 | 515.88 | 101.10 | 190 |
| 2024-09-19 | 506.17 | 507.40 | 506.17 | 507.40 | 99.436 | 200 |
| 2024-09-18 | 494.70 | 495.62 | 492.90 | 495.50 | 97.104 | 435 |
| 2024-09-17 | 514.27 | 514.27 | 494.70 | 494.70 | 96.947 | 535 |
| 2024-09-16 | 520.46 | 520.46 | 512.00 | 514.28 | 100.78 | 255 |
| 2024-09-13 | 520.99 | 522.00 | 519.59 | 520.46 | 102.00 | 240 |
| 2024-09-12 | 527.27 | 527.27 | 525.23 | 525.23 | 102.93 | 805 |
| 2024-09-11 | 525.00 | 528.94 | 523.11 | 527.33 | 103.34 | 1,445 |
| 2024-09-10 | 515.99 | 527.85 | 515.99 | 525.81 | 103.04 | 195 |
| 2024-09-09 | 505.00 | 513.50 | 505.00 | 507.00 | 99.357 | 1,440 |
| 2024-09-06 | 512.59 | 512.59 | 503.50 | 505.00 | 98.965 | 150 |
| 2024-09-05 | 530.01 | 531.52 | 526.00 | 527.32 | 103.34 | 1,175 |
| 2024-09-04 | 538.22 | 538.22 | 530.28 | 533.00 | 104.45 | 455 |
| 2024-09-03 | 530.01 | 543.00 | 530.00 | 538.22 | 105.48 | 825 |
| 2024-09-02 | 544.63 | 544.63 | 530.00 | 537.68 | 105.37 | 535 |
| 2024-08-30 | 548.00 | 552.00 | 544.63 | 544.63 | 106.73 | 2,385 |
| 2024-08-29 | 545.55 | 548.42 | 542.16 | 543.78 | 106.57 | 670 |
| 2024-08-28 | 535.95 | 536.37 | 535.30 | 535.30 | 104.90 | 330 |
| 2024-08-27 | 520.00 | 529.38 | 520.00 | 529.38 | 103.74 | 710 |
| 2024-08-26 | 516.63 | 516.63 | 506.47 | 506.47 | 99.253 | 905 |
| 2024-08-23 | 508.47 | 508.47 | 506.43 | 506.94 | 99.346 | 340 |
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.