Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	21.840	22.720	21.770	22.346	22.346	32,107
2026-07-27	21.600	22.410	21.070	21.829	21.829	53,141
2026-07-24	20.810	21.150	20.500	20.819	20.819	27,827
2026-07-23	21.020	21.190	20.580	20.680	20.680	8,562
2026-07-22	21.090	21.310	20.770	21.115	21.115	9,037
2026-07-21	21.430	21.560	21.000	21.213	21.213	12,489
2026-07-20	21.160	21.500	20.970	21.349	21.349	12,463
2026-07-17	21.450	21.550	21.130	21.210	21.210	16,740
2026-07-16	21.050	21.310	20.880	21.290	21.290	21,414
2026-07-15	20.720	20.930	20.600	20.700	20.700	33,008
2026-07-14	20.930	21.030	20.720	20.910	20.910	29,545
2026-07-13	20.500	20.860	20.410	20.750	20.750	16,203
2026-07-10	20.800	20.920	20.630	20.920	20.920	11,417
2026-07-09	20.890	21.180	20.810	20.980	20.980	12,880
2026-07-08	21.470	21.720	21.000	21.220	21.220	16,516
2026-07-07	21.180	21.670	21.180	21.439	21.439	20,813
2026-07-06	20.800	21.220	20.700	21.140	21.140	16,481
2026-07-03	20.649	20.649	20.649	20.649	20.649	0
2026-07-02	20.560	20.830	20.340	20.649	20.649	22,818
2026-07-01	19.860	20.320	19.850	20.170	20.170	28,984
2026-06-30	20.210	20.460	20.025	20.150	20.150	54,082
2026-06-29	20.620	20.740	19.990	20.340	20.340	40,707
2026-06-26	19.550	19.890	19.270	19.750	19.750	21,582
2026-06-25	19.890	20.030	19.330	19.380	19.380	29,215
2026-06-24	19.800	20.260	19.680	20.097	20.097	48,135
2026-06-23	19.610	19.920	19.150	19.590	19.590	26,672
2026-06-22	19.610	20.500	19.260	19.541	19.541	41,772
2026-06-19	20.240	20.240	20.240	20.240	20.240	0
2026-06-18	20.280	20.400	20.030	20.240	20.240	22,979
2026-06-17	20.510	20.699	20.380	20.430	20.430	34,547
2026-06-16	20.190	20.460	20.170	20.330	20.330	16,137
2026-06-15	20.990	21.000	20.330	20.450	20.450	54,833
2026-06-12	20.600	20.930	20.210	20.581	20.581	13,604
2026-06-11	20.900	21.120	20.740	21.089	21.089	8,893
2026-06-10	21.040	21.370	20.860	20.990	20.990	15,072
2026-06-09	21.400	21.930	21.220	21.430	21.430	30,821
2026-06-08	21.600	22.219	21.500	22.199	22.199	17,643
2026-06-05	22.290	22.600	21.900	22.001	22.001	22,941
2026-06-04	21.930	22.319	21.770	22.260	22.260	15,214
2026-06-03	22.740	22.780	22.140	22.261	22.261	32,107
2026-06-02	22.470	23.000	22.400	22.810	22.810	38,820
2026-06-01	22.390	22.640	21.710	22.590	22.590	32,790
2026-05-29	21.710	21.830	21.460	21.580	21.580	19,861
2026-05-28	21.560	21.920	21.250	21.860	21.860	35,759
2026-05-27	22.040	22.260	21.829	21.850	21.850	25,122
2026-05-26	22.450	22.820	22.209	22.229	22.229	25,933
2026-05-22	21.930	22.500	21.850	22.390	22.390	19,015
2026-05-21	22.160	22.570	22.100	22.570	22.570	24,381
2026-05-20	22.470	22.940	22.390	22.749	22.749	310,416
2026-05-19	23.270	23.400	22.420	22.900	22.900	25,396
2026-05-18	22.780	23.160	22.370	22.660	22.660	23,602
2026-05-15	22.670	22.900	22.330	22.530	22.530	31,032
2026-05-14	21.590	22.790	21.540	22.101	22.101	64,387
2026-05-13	22.400	23.550	22.270	22.755	22.755	61,499
2026-05-12	22.050	22.300	21.510	22.139	22.139	55,138
2026-05-11	20.350	22.130	20.350	21.320	21.320	108,552
2026-05-08	19.600	21.360	19.460	20.250	20.250	105,116
2026-05-07	19.990	20.580	19.670	19.890	19.890	78,716
2026-05-06	20.210	20.810	20.210	20.740	20.740	33,773
2026-05-05	19.800	20.220	19.680	20.169	20.169	53,300

← NewerPage 2 of 5 · 255 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.