Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.990	25.500	24.800	25.170	25.170	7,800
2026-10-20	24.680	25.130	24.680	25.130	25.130	5,952
2026-10-19	25.100	25.150	24.760	24.800	24.800	19,533
2026-10-16	25.320	25.460	24.790	24.810	24.810	10,667
2026-10-15	24.540	24.980	24.300	24.760	24.760	31,307
2026-10-14	24.380	24.500	24.000	24.340	24.340	12,768
2026-10-13	24.310	24.500	23.760	24.431	24.431	14,804
2026-10-12	23.880	24.420	23.880	24.301	24.301	20,496
2026-10-09	24.080	24.500	23.940	24.240	24.240	24,200
2026-10-08	23.450	24.022	23.160	23.829	23.829	18,953
2026-10-07	23.570	23.760	23.270	23.480	23.480	24,833
2026-10-06	23.790	23.950	23.430	23.880	23.880	22,039
2026-10-05	23.740	24.000	23.391	23.510	23.510	11,548
2026-10-02	23.660	23.920	23.410	23.780	23.780	15,518
2026-10-01	23.750	24.000	23.280	23.430	23.430	9,052
2026-09-30	23.970	24.080	23.360	23.640	23.640	14,108
2026-09-29	23.570	23.820	23.370	23.420	23.420	7,625
2026-09-28	23.420	23.550	23.170	23.391	23.391	30,575
2026-09-25	23.310	23.560	22.830	23.459	23.459	6,494
2026-09-24	23.270	23.420	22.850	23.000	23.000	10,508
2026-09-23	23.550	23.750	23.201	23.260	23.260	4,505
2026-09-22	23.610	23.930	23.400	23.401	23.401	8,374
2026-09-21	23.660	23.990	23.420	23.610	23.610	9,140
2026-09-18	23.620	23.990	23.200	23.490	23.490	9,671
2026-09-17	23.820	24.300	23.790	23.842	23.842	9,450
2026-09-16	24.320	24.320	23.780	23.939	23.939	5,080
2026-09-15	24.270	24.290	23.730	23.990	23.990	9,067
2026-09-14	24.130	24.669	23.400	24.580	24.580	20,746
2026-09-11	23.400	23.870	23.370	23.860	23.860	11,577
2026-09-10	23.540	23.690	23.280	23.510	23.510	28,197
2026-09-09	23.640	23.810	23.380	23.470	23.470	9,835
2026-09-08	24.100	25.000	23.381	23.550	23.550	42,626
2026-09-04	24.960	25.000	24.540	24.883	24.883	9,825
2026-09-03	24.650	25.062	24.510	25.062	25.062	15,692
2026-09-02	24.490	24.920	24.240	24.699	24.699	14,256
2026-09-01	25.250	25.350	24.731	25.274	25.274	14,157
2026-08-31	24.890	25.270	24.640	24.669	24.669	13,745
2026-08-28	24.510	25.020	24.270	24.810	24.810	28,207
2026-08-27	24.400	24.500	23.860	23.919	23.919	7,929
2026-08-26	24.480	24.510	24.065	24.160	24.160	6,486
2026-08-25	24.150	24.260	23.830	23.940	23.940	7,629
2026-08-24	24.110	24.340	24.000	24.230	24.230	7,345
2026-08-21	23.570	24.061	23.550	23.900	23.900	6,960
2026-08-20	24.010	24.010	23.490	23.600	23.600	7,213
2026-08-19	23.320	23.850	23.000	23.539	23.539	9,348
2026-08-18	23.500	23.620	23.140	23.470	23.470	6,276
2026-08-17	24.430	24.590	23.590	23.600	23.600	12,497
2026-08-14	23.550	24.660	23.400	24.230	24.230	23,804
2026-08-13	23.320	23.480	23.000	23.420	23.420	10,034
2026-08-12	23.470	23.820	23.350	23.480	23.480	15,253
2026-08-11	23.500	23.930	23.500	23.610	23.610	12,456
2026-08-10	23.440	23.930	23.070	23.820	23.820	19,196
2026-08-07	23.390	23.650	23.150	23.400	23.400	13,171
2026-08-06	22.960	23.100	22.760	23.030	23.030	34,573
2026-08-05	22.960	23.020	22.200	22.500	22.500	10,568
2026-08-04	22.480	22.860	22.240	22.450	22.450	31,704
2026-08-03	22.700	23.300	22.500	22.670	22.670	46,268
2026-07-31	23.030	24.500	22.650	23.784	23.784	31,964
2026-07-30	23.100	23.907	22.760	23.907	23.907	24,196
2026-07-29	23.250	23.463	22.310	23.242	23.242	39,980

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-29	0.9822 JPY

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.