Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,357.21 | 0 |
| 2024-05-28 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,357.21 | 9 |
| 2024-05-27 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,357.21 | 0 |
| 2024-05-24 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,357.21 | 0 |
| 2024-05-23 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,357.21 | 0 |
| 2024-05-22 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,357.21 | 0 |
| 2024-05-21 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,357.21 | 0 |
| 2024-05-20 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,357.21 | 0 |
| 2024-05-17 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 1,357.21 | 0 |
| 2024-05-16 | 6,979.95 | 6,979.95 | 6,850.00 | 6,850.00 | 1,357.21 | 1,353 |
| 2024-05-15 | 6,986.95 | 6,986.95 | 6,986.95 | 6,986.95 | 1,384.35 | 0 |
| 2024-05-14 | 6,650.00 | 6,986.95 | 6,650.00 | 6,986.95 | 1,384.35 | 79 |
| 2024-05-13 | 6,400.10 | 6,499.90 | 6,390.00 | 6,394.25 | 1,266.91 | 1,879 |
| 2024-05-10 | 6,450.00 | 6,450.00 | 6,315.05 | 6,367.50 | 1,261.61 | 517 |
| 2024-05-09 | 6,853.00 | 6,853.00 | 6,500.00 | 6,500.00 | 1,287.86 | 159 |
| 2024-05-08 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 1,416.65 | 0 |
| 2024-05-07 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 1,416.65 | 29 |
| 2024-05-06 | 6,960.10 | 7,175.00 | 6,960.10 | 7,175.00 | 1,421.60 | 60 |
| 2024-05-03 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 0 |
| 2024-05-02 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 0 |
| 2024-04-30 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 0 |
| 2024-04-29 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 0 |
| 2024-04-26 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 0 |
| 2024-04-25 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 0 |
| 2024-04-24 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 0 |
| 2024-04-23 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 0 |
| 2024-04-22 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 0 |
| 2024-04-19 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 0 |
| 2024-04-18 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 0 |
| 2024-04-17 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 0 |
| 2024-04-16 | 6,960.10 | 6,960.10 | 6,960.10 | 6,960.10 | 1,379.03 | 119 |
| 2024-04-15 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 1,379.01 | 6 |
| 2024-04-12 | 6,850.00 | 7,021.25 | 6,850.00 | 6,850.00 | 1,357.21 | 110 |
| 2024-04-11 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 1,401.79 | 0 |
| 2024-04-10 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 1,401.79 | 0 |
| 2024-04-09 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 1,401.79 | 0 |
| 2024-04-08 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 1,401.79 | 0 |
| 2024-04-05 | 7,075.00 | 7,075.00 | 7,075.00 | 7,075.00 | 1,401.79 | 0 |
| 2024-04-04 | 7,150.00 | 7,150.00 | 7,060.05 | 7,075.00 | 1,401.79 | 172 |
| 2024-04-03 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,486.00 | 0 |
| 2024-04-02 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,486.00 | 0 |
| 2024-04-01 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,486.00 | 0 |
| 2024-03-27 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,486.00 | 0 |
| 2024-03-26 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,485.01 | 0 |
| 2024-03-25 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,485.01 | 0 |
| 2024-03-22 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,485.01 | 30 |
| 2024-03-21 | 7,452.60 | 7,452.60 | 7,452.60 | 7,452.60 | 1,475.63 | 0 |
| 2024-03-20 | 7,452.60 | 7,452.60 | 7,452.60 | 7,452.60 | 1,475.63 | 28 |
| 2024-03-19 | 7,363.55 | 7,363.55 | 7,363.55 | 7,363.55 | 1,457.99 | 0 |
| 2024-03-15 | 7,363.55 | 7,363.55 | 7,363.55 | 7,363.55 | 1,457.99 | 0 |
| 2024-03-14 | 7,363.55 | 7,363.55 | 7,363.55 | 7,363.55 | 1,457.99 | 0 |
| 2024-03-13 | 7,363.55 | 7,363.55 | 7,363.55 | 7,363.55 | 1,457.99 | 0 |
| 2024-03-12 | 7,363.55 | 7,363.55 | 7,363.55 | 7,363.55 | 1,457.99 | 0 |
| 2024-03-11 | 7,363.55 | 7,363.55 | 7,363.55 | 7,363.55 | 1,457.99 | 0 |
| 2024-03-08 | 7,363.55 | 7,363.55 | 7,363.55 | 7,363.55 | 1,457.99 | 0 |
| 2024-03-07 | 7,363.55 | 7,363.55 | 7,363.55 | 7,363.55 | 1,457.99 | 0 |
| 2024-03-06 | 7,363.55 | 7,363.55 | 7,363.55 | 7,363.55 | 1,457.99 | 55 |
| 2024-03-05 | 7,295.00 | 7,295.00 | 7,253.80 | 7,253.80 | 1,436.26 | 2,678 |
| 2024-03-04 | 7,369.50 | 7,369.50 | 7,369.50 | 7,369.50 | 1,459.17 | 0 |
| 2024-03-01 | 7,369.50 | 7,369.50 | 7,369.50 | 7,369.50 | 1,459.17 | 0 |
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.