Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	20.020	20.260	19.660	19.710	19.710	20,152
2026-05-01	19.730	20.080	19.650	19.830	19.830	10,483
2026-04-30	19.720	19.980	19.310	19.950	19.950	26,854
2026-04-29	20.010	20.220	19.760	19.760	19.760	11,666
2026-04-28	20.200	20.540	19.880	19.950	19.950	28,472
2026-04-27	21.110	21.110	19.970	20.169	20.169	30,230
2026-04-24	20.200	20.480	20.009	20.231	20.231	32,093
2026-04-23	20.470	20.840	20.200	20.481	20.481	9,716
2026-04-22	21.020	21.330	20.830	20.859	20.859	25,033
2026-04-21	21.190	21.400	20.800	20.870	20.870	29,183
2026-04-20	21.160	21.750	21.160	21.470	21.470	28,786
2026-04-17	21.580	22.050	21.450	21.790	21.790	13,787
2026-04-16	21.660	21.790	21.271	21.369	21.369	111,803
2026-04-15	21.000	21.290	20.930	21.290	21.290	8,952
2026-04-14	20.630	21.010	20.550	20.921	20.921	13,911
2026-04-13	21.760	21.760	20.350	20.980	20.980	12,103
2026-04-10	20.800	21.400	20.800	20.990	20.990	10,327
2026-04-09	21.190	21.610	21.000	21.400	21.400	7,271
2026-04-08	21.400	21.800	21.030	21.489	21.489	12,460
2026-04-07	20.960	21.150	20.630	20.770	20.770	10,037
2026-04-02	21.000	21.125	20.540	21.080	21.080	3,318
2026-04-01	21.300	21.500	21.000	21.210	21.210	6,198
2026-03-31	20.340	20.690	20.100	20.590	20.590	4,642
2026-03-30	19.940	20.290	19.700	19.970	19.970	9,616
2026-03-27	20.130	20.550	19.740	19.910	19.910	12,147
2026-03-26	20.240	20.540	20.020	20.041	20.041	7,111
2026-03-25	20.530	20.900	20.380	20.550	20.550	29,132
2026-03-24	20.320	20.720	20.210	20.650	20.650	3,747
2026-03-23	20.220	20.840	20.000	20.800	20.800	21,742
2026-03-20	20.630	20.840	20.190	20.190	20.190	5,326
2026-03-19	20.800	20.930	20.210	20.715	20.715	56,460
2026-03-18	20.290	20.850	20.290	20.440	20.440	26,666
2026-03-17	20.950	21.320	20.690	20.978	20.978	66,981
2026-03-16	21.510	21.700	21.290	21.700	21.700	12,882
2026-03-13	21.730	21.850	21.180	21.520	21.520	8,625
2026-03-12	21.650	21.800	21.450	21.480	21.480	7,691
2026-03-11	22.010	22.010	21.390	21.509	21.509	3,668
2026-03-10	21.750	21.960	21.500	21.720	21.720	6,462
2026-03-09	21.370	21.500	20.390	21.166	21.166	10,827
2026-03-06	21.440	22.040	21.300	21.543	21.543	7,334
2026-03-05	21.400	21.960	21.300	21.340	21.340	12,436
2026-03-04	21.720	22.500	21.410	21.969	21.969	11,705
2026-03-03	22.480	22.480	20.510	21.510	21.510	36,122
2026-03-02	22.730	23.150	22.327	22.730	22.730	7,781
2026-02-27	23.120	23.390	22.820	23.060	23.060	15,513
2026-02-26	21.640	22.641	21.530	22.590	22.590	27,394
2026-02-25	21.470	21.470	21.030	21.429	21.429	6,349
2026-02-24	21.350	21.730	21.230	21.580	21.580	8,006
2026-02-23	21.830	21.990	21.500	21.660	21.660	10,675
2026-02-20	21.980	22.090	21.380	21.885	21.885	29,006
2026-02-19	22.020	22.500	22.020	22.230	22.230	6,087
2026-02-18	22.610	22.900	22.500	22.549	22.549	5,101
2026-02-17	22.820	22.960	22.510	22.860	22.860	17,424
2026-02-16	23.250	23.250	23.250	23.250	23.250	0
2026-02-13	23.200	23.480	23.160	23.250	23.250	48,410
2026-02-12	23.610	23.700	22.690	22.700	22.700	45,439
2026-02-11	22.880	23.410	22.670	22.880	22.880	18,718
2026-02-10	22.850	23.211	22.490	22.947	22.947	30,972
2026-02-09	22.240	22.440	21.940	22.159	22.159	58,221
2026-02-06	22.580	22.920	21.490	22.175	22.175	42,368

← NewerPage 3 of 22 · 1,268 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.