Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 29.000 | 29.780 | 28.220 | 28.299 | 28.299 | 13,441 |
| 2025-08-15 | 28.150 | 29.170 | 28.150 | 28.779 | 28.779 | 20,499 |
| 2025-08-14 | 27.700 | 27.800 | 27.550 | 27.715 | 27.715 | 3,006 |
| 2025-08-13 | 28.030 | 28.130 | 27.760 | 27.949 | 27.949 | 6,654 |
| 2025-08-12 | 27.200 | 27.269 | 26.950 | 27.181 | 27.181 | 2,252 |
| 2025-08-11 | 26.800 | 27.380 | 26.800 | 27.289 | 27.289 | 4,502 |
| 2025-08-08 | 27.200 | 27.290 | 26.920 | 27.231 | 27.231 | 16,127 |
| 2025-08-07 | 25.720 | 26.690 | 25.210 | 25.925 | 25.925 | 14,998 |
| 2025-08-06 | 25.030 | 25.080 | 24.840 | 24.929 | 24.929 | 4,374 |
| 2025-08-05 | 24.690 | 24.690 | 24.409 | 24.580 | 24.580 | 2,467 |
| 2025-08-04 | 24.340 | 24.720 | 24.340 | 24.709 | 24.709 | 4,459 |
| 2025-08-01 | 24.360 | 24.400 | 24.181 | 24.271 | 24.271 | 2,406 |
| 2025-07-31 | 24.410 | 24.780 | 24.250 | 24.250 | 24.250 | 4,644 |
| 2025-07-30 | 24.420 | 24.420 | 24.235 | 24.290 | 24.290 | 3,812 |
| 2025-07-29 | 24.700 | 24.700 | 24.131 | 24.139 | 24.139 | 6,309 |
| 2025-07-28 | 24.970 | 25.010 | 24.310 | 24.339 | 24.339 | 7,917 |
| 2025-07-25 | 25.020 | 25.025 | 24.791 | 24.838 | 24.838 | 4,424 |
| 2025-07-24 | 25.340 | 26.020 | 25.340 | 25.469 | 25.469 | 6,775 |
| 2025-07-23 | 24.960 | 25.640 | 24.960 | 25.249 | 25.249 | 10,179 |
| 2025-07-22 | 24.110 | 24.160 | 24.049 | 24.079 | 24.079 | 1,150 |
| 2025-07-21 | 24.052 | 24.210 | 23.980 | 24.158 | 24.158 | 4,482 |
| 2025-07-18 | 24.105 | 24.140 | 23.891 | 23.915 | 23.915 | 3,627 |
| 2025-07-17 | 24.800 | 24.800 | 24.230 | 24.379 | 24.379 | 5,535 |
| 2025-07-16 | 23.810 | 23.971 | 23.780 | 23.939 | 23.939 | 6,410 |
| 2025-07-15 | 24.300 | 24.440 | 24.041 | 24.107 | 24.107 | 6,083 |
| 2025-07-14 | 24.510 | 24.510 | 24.271 | 24.410 | 24.410 | 4,942 |
| 2025-07-11 | 24.500 | 24.500 | 24.320 | 24.479 | 24.479 | 4,296 |
| 2025-07-10 | 24.580 | 24.840 | 24.575 | 24.659 | 24.659 | 7,125 |
| 2025-07-09 | 25.130 | 25.175 | 25.000 | 25.159 | 25.159 | 2,466 |
| 2025-07-08 | 25.225 | 25.310 | 25.140 | 25.289 | 25.289 | 4,501 |
| 2025-07-07 | 25.250 | 25.530 | 25.250 | 25.291 | 25.291 | 3,733 |
| 2025-07-04 | 25.585 | 25.585 | 25.585 | 25.585 | 25.585 | 0 |
| 2025-07-03 | 25.500 | 25.639 | 25.360 | 25.585 | 25.585 | 2,929 |
| 2025-07-02 | 25.470 | 25.640 | 25.470 | 25.619 | 25.619 | 3,989 |
| 2025-07-01 | 25.690 | 25.690 | 25.160 | 25.572 | 25.572 | 9,189 |
| 2025-06-30 | 25.930 | 26.048 | 25.660 | 25.989 | 25.989 | 14,325 |
| 2025-06-27 | 26.260 | 26.420 | 26.180 | 26.209 | 26.209 | 7,983 |
| 2025-06-26 | 25.000 | 25.589 | 25.000 | 25.589 | 25.589 | 10,622 |
| 2025-06-25 | 24.990 | 25.030 | 24.909 | 24.909 | 24.909 | 9,381 |
| 2025-06-24 | 24.790 | 24.999 | 24.670 | 24.975 | 24.975 | 5,920 |
| 2025-06-23 | 23.960 | 24.389 | 23.900 | 24.362 | 24.362 | 5,471 |
| 2025-06-20 | 25.110 | 25.110 | 24.692 | 24.755 | 24.755 | 19,390 |
| 2025-06-19 | 25.969 | 25.969 | 25.969 | 25.969 | 25.969 | 0 |
| 2025-06-18 | 26.110 | 26.110 | 25.880 | 25.969 | 25.969 | 4,357 |
| 2025-06-17 | 25.860 | 25.990 | 25.660 | 25.689 | 25.689 | 5,679 |
| 2025-06-16 | 26.050 | 26.320 | 26.040 | 26.211 | 26.211 | 3,978 |
| 2025-06-13 | 25.810 | 26.159 | 25.700 | 26.030 | 26.030 | 2,755 |
| 2025-06-12 | 26.150 | 26.329 | 26.110 | 26.305 | 26.305 | 3,571 |
| 2025-06-11 | 26.000 | 26.180 | 25.810 | 26.010 | 26.010 | 12,642 |
| 2025-06-10 | 26.490 | 26.490 | 26.060 | 26.119 | 26.119 | 4,522 |
| 2025-06-09 | 27.020 | 27.020 | 26.470 | 26.669 | 26.669 | 10,923 |
| 2025-06-06 | 27.000 | 27.000 | 26.610 | 26.680 | 26.680 | 2,972 |
| 2025-06-05 | 26.550 | 26.550 | 26.300 | 26.381 | 26.381 | 4,310 |
| 2025-06-04 | 26.730 | 26.750 | 26.619 | 26.669 | 26.669 | 6,246 |
| 2025-06-03 | 26.810 | 26.869 | 26.730 | 26.769 | 26.769 | 2,852 |
| 2025-06-02 | 26.260 | 26.769 | 26.260 | 26.751 | 26.751 | 4,967 |
| 2025-05-30 | 27.060 | 27.070 | 26.085 | 26.310 | 26.310 | 4,682 |
| 2025-05-29 | 27.000 | 27.090 | 26.549 | 26.629 | 26.629 | 9,887 |
| 2025-05-28 | 26.300 | 26.400 | 26.227 | 26.319 | 26.319 | 21,242 |
| 2025-05-27 | 26.300 | 26.590 | 26.170 | 26.549 | 26.549 | 30,447 |
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.