Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	21.320	22.740	20.740	21.389	21.389	11,089
2026-02-04	21.600	22.110	21.360	21.890	21.890	12,669
2026-02-03	22.480	22.800	21.910	21.929	21.929	12,733
2026-02-02	22.340	22.440	21.840	22.130	22.130	11,520
2026-01-30	22.360	22.540	21.800	21.949	21.949	25,470
2026-01-29	22.010	22.550	22.000	22.279	22.279	9,525
2026-01-28	22.500	22.500	22.140	22.330	22.330	120,734
2026-01-27	22.820	22.820	22.441	22.619	22.619	17,410
2026-01-26	23.140	23.140	22.960	22.979	22.979	12,074
2026-01-23	22.850	23.000	22.742	22.995	22.995	31,101
2026-01-22	23.140	23.220	22.900	22.949	22.949	63,839
2026-01-21	23.500	23.710	23.444	23.561	23.561	70,565
2026-01-20	23.770	23.939	23.490	23.671	23.671	13,852
2026-01-19	23.979	23.979	23.979	23.979	23.979	0
2026-01-16	24.300	24.340	23.979	23.979	23.979	61,040
2026-01-15	24.640	24.700	24.088	24.199	24.199	19,291
2026-01-14	24.500	24.500	24.021	24.061	24.061	14,232
2026-01-13	24.590	24.750	24.260	24.421	24.421	13,111
2026-01-12	25.000	25.339	25.000	25.189	25.189	10,524
2026-01-09	25.000	25.150	24.650	24.988	24.988	28,728
2026-01-08	25.100	25.285	25.070	25.279	25.279	6,505
2026-01-07	25.250	25.670	25.129	25.141	25.141	7,471
2026-01-06	26.020	26.070	25.595	25.719	25.719	19,933
2026-01-05	25.940	26.160	25.850	25.879	25.879	8,869
2026-01-02	26.500	26.500	25.684	25.749	25.749	4,488
2025-12-31	25.650	25.700	25.510	25.699	25.699	8,523
2025-12-30	25.890	25.990	25.750	25.789	25.789	5,265
2025-12-29	25.870	25.870	25.672	25.711	25.711	8,220
2025-12-24	25.780	25.810	25.489	25.700	25.700	2,231
2025-12-23	25.510	26.030	25.510	25.759	25.759	9,063
2025-12-22	25.300	25.375	25.100	25.228	25.228	49,024
2025-12-19	25.670	25.740	25.460	25.500	25.500	47,219
2025-12-18	26.170	26.231	25.895	25.979	25.979	44,093
2025-12-17	26.110	26.250	25.975	25.996	25.996	93,418
2025-12-16	26.420	26.710	26.300	26.415	26.415	65,676
2025-12-15	26.880	26.890	26.638	26.695	26.695	91,117
2025-12-12	26.960	26.960	26.600	26.835	26.835	96,345
2025-12-11	26.670	26.920	26.340	26.880	26.880	96,857
2025-12-10	27.070	27.070	26.740	26.940	26.940	72,250
2025-12-09	27.860	27.860	27.660	27.699	27.699	2,572
2025-12-08	27.750	27.910	27.540	27.540	27.540	20,591
2025-12-05	28.000	28.170	27.961	28.045	28.045	42,741
2025-12-04	28.550	28.600	28.295	28.300	28.300	25,118
2025-12-03	28.260	28.330	28.025	28.325	28.325	10,390
2025-12-02	28.730	28.830	28.411	28.530	28.530	4,253
2025-12-01	28.490	28.829	28.400	28.808	28.808	26,781
2025-11-28	29.270	29.410	29.180	29.310	29.310	9,945
2025-11-27	29.200	29.200	29.200	29.200	29.200	0
2025-11-26	29.200	29.220	29.070	29.200	29.200	6,900
2025-11-25	28.270	28.600	28.080	28.550	28.550	5,638
2025-11-24	28.000	29.000	27.440	28.980	28.980	24,822
2025-11-21	28.780	28.830	28.411	28.739	28.739	9,157
2025-11-20	29.000	29.000	27.868	27.919	27.919	31,199
2025-11-19	28.140	28.548	27.940	28.473	28.473	13,581
2025-11-18	28.320	28.771	28.320	28.769	28.769	11,507
2025-11-17	29.200	29.400	28.910	29.099	29.099	6,933
2025-11-14	30.310	30.320	29.840	30.120	30.120	6,742
2025-11-13	30.040	30.040	29.490	29.545	29.545	5,669
2025-11-12	29.020	30.300	29.020	30.279	30.279	14,520
2025-11-11	29.370	29.600	28.450	29.181	29.181	43,539

← NewerPage 4 of 22 · 1,263 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.