Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 8,984.95 | 8,984.95 | 8,984.95 | 8,984.95 | 1,780.22 | 18 |
| 2024-08-20 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 1,698.00 | 0 |
| 2024-08-19 | 8,575.00 | 8,575.00 | 8,570.00 | 8,570.00 | 1,698.00 | 27 |
| 2024-08-16 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 1,626.67 | 0 |
| 2024-08-15 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 1,626.67 | 73 |
| 2024-08-14 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 1,650.45 | 16 |
| 2024-08-13 | 8,000.10 | 8,000.10 | 8,000.10 | 8,000.10 | 1,585.08 | 0 |
| 2024-08-12 | 8,000.10 | 8,000.10 | 8,000.10 | 8,000.10 | 1,585.08 | 0 |
| 2024-08-09 | 8,000.10 | 8,000.10 | 8,000.10 | 8,000.10 | 1,585.08 | 0 |
| 2024-08-08 | 8,000.10 | 8,254.95 | 8,000.10 | 8,000.10 | 1,585.08 | 23 |
| 2024-08-07 | 8,425.00 | 8,425.00 | 8,000.05 | 8,000.05 | 1,585.07 | 287 |
| 2024-08-06 | 7,900.00 | 8,191.95 | 7,900.00 | 8,191.95 | 1,623.10 | 57 |
| 2024-08-05 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 1,540.48 | 0 |
| 2024-08-02 | 7,775.00 | 7,775.00 | 7,775.00 | 7,775.00 | 1,540.48 | 10 |
| 2024-08-01 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,585.06 | 0 |
| 2024-07-31 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,585.06 | 0 |
| 2024-07-30 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 1,585.06 | 0 |
| 2024-07-29 | 8,070.00 | 8,175.00 | 8,000.00 | 8,000.00 | 1,585.06 | 41 |
| 2024-07-26 | 8,065.00 | 8,065.00 | 8,065.00 | 8,065.00 | 1,597.94 | 7 |
| 2024-07-25 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,654.41 | 0 |
| 2024-07-24 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,654.41 | 0 |
| 2024-07-23 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,654.41 | 0 |
| 2024-07-22 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,654.41 | 0 |
| 2024-07-19 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,654.41 | 0 |
| 2024-07-18 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,654.41 | 12 |
| 2024-07-17 | 8,500.00 | 8,543.20 | 8,500.00 | 8,543.20 | 1,692.69 | 2,470 |
| 2024-07-16 | 8,475.00 | 8,475.00 | 8,475.00 | 8,475.00 | 1,679.18 | 7 |
| 2024-07-15 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 1,689.08 | 31 |
| 2024-07-12 | 8,490.80 | 8,500.00 | 8,490.80 | 8,495.00 | 1,683.14 | 67 |
| 2024-07-11 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,684.13 | 16 |
| 2024-07-10 | 8,251.25 | 8,251.25 | 8,251.25 | 8,251.25 | 1,634.85 | 52 |
| 2024-07-09 | 8,050.00 | 8,050.00 | 8,050.00 | 8,050.00 | 1,594.97 | 84 |
| 2024-07-08 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,505.81 | 6 |
| 2024-07-05 | 7,865.00 | 7,865.00 | 7,865.00 | 7,865.00 | 1,558.32 | 116 |
| 2024-07-04 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,565.25 | 0 |
| 2024-07-03 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,565.25 | 0 |
| 2024-07-02 | 7,877.95 | 7,900.00 | 7,877.95 | 7,900.00 | 1,565.25 | 24 |
| 2024-07-01 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 1,535.53 | 25 |
| 2024-06-28 | 7,553.10 | 7,553.10 | 7,553.10 | 7,553.10 | 1,496.52 | 0 |
| 2024-06-27 | 7,553.10 | 7,553.10 | 7,553.10 | 7,553.10 | 1,496.52 | 10 |
| 2024-06-26 | 7,289.00 | 7,289.00 | 7,289.00 | 7,289.00 | 1,444.19 | 0 |
| 2024-06-25 | 7,289.00 | 7,289.00 | 7,289.00 | 7,289.00 | 1,444.19 | 0 |
| 2024-06-24 | 7,289.00 | 7,289.00 | 7,289.00 | 7,289.00 | 1,444.19 | 480 |
| 2024-06-21 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,486.00 | 0 |
| 2024-06-20 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,486.00 | 0 |
| 2024-06-19 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,486.00 | 0 |
| 2024-06-18 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,486.00 | 0 |
| 2024-06-17 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,486.00 | 14 |
| 2024-06-14 | 7,811.95 | 7,811.95 | 7,811.95 | 7,811.95 | 1,547.81 | 8 |
| 2024-06-13 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 1,555.34 | 13 |
| 2024-06-12 | 7,950.15 | 7,950.15 | 7,950.15 | 7,950.15 | 1,575.19 | 145 |
| 2024-06-11 | 7,589.95 | 7,589.95 | 7,589.95 | 7,589.95 | 1,503.82 | 0 |
| 2024-06-10 | 7,589.95 | 7,589.95 | 7,589.95 | 7,589.95 | 1,503.82 | 0 |
| 2024-06-07 | 7,589.95 | 7,589.95 | 7,589.95 | 7,589.95 | 1,503.82 | 0 |
| 2024-06-06 | 7,250.00 | 7,589.95 | 7,250.00 | 7,589.95 | 1,503.82 | 26 |
| 2024-06-05 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,436.46 | 0 |
| 2024-06-04 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,436.46 | 15 |
| 2024-06-03 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,357.21 | 0 |
| 2024-05-31 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,357.21 | 0 |
| 2024-05-30 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,357.21 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1.4431 JPY |
| 2025-09-29 | 1.4845 JPY |
| 2025-03-31 | 1.2944 JPY |
| 2024-09-30 | 6.1302 JPY |
| 2024-03-27 | 5.2943 JPY |
| 2023-09-28 | 5.0175 JPY |
| 2023-03-30 | 5.2865 JPY |
| 2022-09-29 | 4.7661 JPY |
| 2022-03-29 | 19.7706 JPY |
| 2022-03-28 | 4.9379 JPY |
| 2021-09-28 | 4.9070 JPY |
| 2021-03-29 | 5.0434 JPY |
| 2020-09-28 | 4.4187 JPY |
| 2020-03-27 | 4.2059 JPY |
| 2019-09-27 | 3.3969 JPY |
| 2019-03-28 | 3.3773 JPY |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.