Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	7,200.00	7,200.00	7,200.00	7,200.00	1,425.61	0
2023-11-30	7,200.00	7,200.00	7,200.00	7,200.00	1,425.61	0
2023-11-29	7,200.00	7,200.00	7,200.00	7,200.00	1,425.61	15
2023-11-28	7,540.00	7,540.00	7,540.00	7,540.00	1,492.93	0
2023-11-27	7,540.00	7,540.00	7,540.00	7,540.00	1,492.93	0
2023-11-24	7,540.00	7,540.00	7,540.00	7,540.00	1,492.93	0
2023-11-23	7,540.00	7,540.00	7,540.00	7,540.00	1,492.93	0
2023-11-22	7,540.00	7,540.00	7,540.00	7,540.00	1,492.93	0
2023-11-21	7,540.00	7,540.00	7,540.00	7,540.00	1,492.93	0
2023-11-17	7,540.00	7,540.00	7,540.00	7,540.00	1,492.93	13
2023-11-16	7,540.00	7,540.00	7,540.00	7,540.00	1,492.93	0
2023-11-15	7,540.00	7,540.00	7,540.00	7,540.00	1,492.93	0
2023-11-14	7,540.00	7,540.00	7,540.00	7,540.00	1,492.93	0
2023-11-13	7,540.00	7,540.00	7,540.00	7,540.00	1,492.93	0
2023-11-10	7,540.00	7,540.00	7,540.00	7,540.00	1,492.93	9
2023-11-09	7,148.95	7,148.95	7,148.95	7,148.95	1,415.50	9
2023-11-08	7,650.00	7,650.00	7,650.00	7,650.00	1,514.71	5
2023-11-07	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-11-06	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	84
2023-11-03	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-11-01	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-31	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-30	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-27	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-26	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-25	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-24	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-23	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-20	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-19	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-18	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-17	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-16	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-13	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-12	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-11	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-10	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-09	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	0
2023-10-06	7,500.00	7,500.00	7,500.00	7,500.00	1,485.01	72
2023-10-05	7,250.00	7,250.00	7,250.00	7,250.00	1,435.51	0
2023-10-04	7,250.00	7,250.00	7,250.00	7,250.00	1,435.51	0
2023-10-03	7,250.00	7,250.00	7,250.00	7,250.00	1,435.51	0
2023-10-02	7,250.00	7,250.00	7,250.00	7,250.00	1,435.51	0
2023-09-29	7,250.00	7,250.00	7,250.00	7,250.00	1,435.51	0
2023-09-28	7,250.00	7,250.00	7,250.00	7,250.00	1,435.51	0
2023-09-27	7,250.00	7,250.00	7,250.00	7,250.00	1,434.58	28
2023-09-26	7,250.00	7,250.00	7,250.00	7,250.00	1,434.58	0
2023-09-25	7,250.00	7,250.00	7,250.00	7,250.00	1,434.58	0
2023-09-22	7,250.00	7,250.00	7,250.00	7,250.00	1,434.58	0
2023-09-21	7,250.00	7,250.00	7,250.00	7,250.00	1,434.58	0
2023-09-20	7,250.00	7,250.00	7,250.00	7,250.00	1,434.58	0
2023-09-19	7,250.00	7,250.00	7,250.00	7,250.00	1,434.58	0
2023-09-18	7,250.00	7,250.00	7,250.00	7,250.00	1,434.58	0
2023-09-15	7,250.00	7,250.00	7,250.00	7,250.00	1,434.58	8
2023-09-14	7,340.00	7,340.00	7,340.00	7,340.00	1,452.39	0
2023-09-13	7,340.00	7,340.00	7,340.00	7,340.00	1,452.39	0
2023-09-12	7,340.00	7,340.00	7,340.00	7,340.00	1,452.39	15
2023-09-11	7,340.00	7,340.00	7,340.00	7,340.00	1,452.39	0
2023-09-08	7,340.00	7,340.00	7,340.00	7,340.00	1,452.39	0
2023-09-07	7,340.00	7,340.00	7,340.00	7,340.00	1,452.39	0

← NewerPage 13 of 21 · 1,256 trading daysOlder →

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.