Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	27.690	28.400	27.690	27.990	27.990	7,532
2025-11-07	27.540	28.110	27.351	27.539	27.539	10,022
2025-11-06	28.200	28.470	28.080	28.270	28.270	4,880
2025-11-05	27.950	28.120	27.610	28.050	28.050	7,288
2025-11-04	27.930	27.959	27.680	27.860	27.860	14,606
2025-11-03	28.010	28.500	27.800	27.919	27.919	15,007
2025-10-31	28.200	28.810	27.821	27.929	27.929	6,470
2025-10-30	28.410	28.470	27.550	27.769	27.769	9,366
2025-10-29	28.540	28.600	28.090	28.219	28.219	25,253
2025-10-28	28.550	29.030	28.550	29.020	29.020	12,960
2025-10-27	28.900	28.900	28.680	28.710	28.710	7,283
2025-10-24	28.750	28.860	28.601	28.700	28.700	3,156
2025-10-23	28.760	28.890	28.600	28.695	28.695	4,917
2025-10-22	28.990	28.990	28.558	28.611	28.611	3,380
2025-10-21	29.190	29.219	28.990	29.121	29.121	4,319
2025-10-20	29.100	29.440	29.100	29.240	29.240	7,872
2025-10-17	28.910	29.001	28.310	28.949	28.949	4,610
2025-10-16	28.880	28.880	28.420	28.490	28.490	2,862
2025-10-15	28.970	29.070	28.702	28.839	28.839	4,883
2025-10-14	28.360	28.949	28.000	28.941	28.941	7,956
2025-10-13	28.300	30.000	28.300	28.869	28.869	11,087
2025-10-10	29.500	29.500	28.011	28.269	28.269	10,311
2025-10-09	30.270	30.490	29.700	29.720	29.720	11,881
2025-10-08	29.980	29.990	29.790	29.850	29.850	3,333
2025-10-07	29.560	30.000	29.540	29.760	29.760	6,310
2025-10-06	29.250	30.189	29.000	30.109	30.109	12,401
2025-10-03	28.710	28.990	28.680	28.989	28.989	3,767
2025-10-02	28.070	28.190	27.800	28.071	28.071	9,593
2025-10-01	28.500	28.993	28.500	28.750	28.750	41,188
2025-09-30	28.680	28.770	28.550	28.665	28.665	3,523
2025-09-29	28.990	29.130	28.900	29.079	29.079	9,504
2025-09-26	29.630	29.770	29.530	29.649	29.649	1,962
2025-09-25	30.000	30.030	29.470	29.719	29.719	13,756
2025-09-24	28.810	29.391	28.690	29.319	29.319	6,371
2025-09-23	29.950	29.950	29.650	29.769	29.769	8,717
2025-09-22	29.650	29.700	29.490	29.689	29.689	7,163
2025-09-19	29.750	30.100	29.190	29.410	29.410	7,472
2025-09-18	30.010	30.260	29.840	30.081	30.081	9,476
2025-09-17	29.020	29.490	29.020	29.270	29.270	3,479
2025-09-16	28.630	28.960	28.540	28.819	28.819	8,375
2025-09-15	29.355	29.430	29.219	29.269	29.269	3,690
2025-09-12	29.460	29.470	28.970	29.331	29.331	3,731
2025-09-11	28.690	29.159	28.690	29.121	29.121	8,788
2025-09-10	29.000	29.000	28.641	28.641	28.641	4,355
2025-09-09	28.630	28.890	28.580	28.759	28.759	9,948
2025-09-08	28.620	28.669	28.270	28.549	28.549	5,756
2025-09-05	27.620	27.830	27.200	27.499	27.499	5,270
2025-09-04	27.620	27.830	27.520	27.820	27.820	8,976
2025-09-03	26.590	27.090	26.590	26.931	26.931	3,824
2025-09-02	27.310	27.310	26.580	26.969	26.969	8,613
2025-09-01	27.565	27.565	27.565	27.565	27.565	0
2025-08-29	27.630	27.780	27.439	27.565	27.565	4,948
2025-08-28	28.085	28.149	28.039	28.110	28.110	4,455
2025-08-27	27.600	27.799	27.530	27.799	27.799	1,962
2025-08-26	27.640	27.940	27.630	27.861	27.861	2,604
2025-08-22	28.310	28.690	28.310	28.661	28.661	4,737
2025-08-21	27.760	27.800	27.560	27.660	27.660	5,380
2025-08-20	27.920	28.140	27.901	28.132	28.132	8,604
2025-08-19	28.370	28.440	28.241	28.241	28.241	2,875
2025-08-18	29.000	29.780	28.220	28.299	28.299	13,441

← NewerPage 5 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.