Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 1,452.39 | 41 |
| 2023-09-05 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 1,452.39 | 0 |
| 2023-09-04 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 1,452.39 | 0 |
| 2023-09-01 | 7,125.00 | 7,340.00 | 7,125.00 | 7,340.00 | 1,452.39 | 43 |
| 2023-08-31 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 0 |
| 2023-08-30 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 0 |
| 2023-08-29 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 0 |
| 2023-08-28 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 0 |
| 2023-08-25 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 0 |
| 2023-08-24 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 42 |
| 2023-08-23 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 0 |
| 2023-08-22 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 0 |
| 2023-08-21 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 0 |
| 2023-08-18 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 0 |
| 2023-08-17 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 0 |
| 2023-08-16 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 28 |
| 2023-08-15 | 7,135.00 | 7,135.00 | 7,135.00 | 7,135.00 | 1,411.82 | 5 |
| 2023-08-14 | 7,241.15 | 7,241.15 | 7,241.15 | 7,241.15 | 1,432.83 | 0 |
| 2023-08-11 | 7,241.15 | 7,241.15 | 7,241.15 | 7,241.15 | 1,432.83 | 142 |
| 2023-08-10 | 7,125.00 | 7,125.00 | 7,125.00 | 7,125.00 | 1,409.84 | 0 |
| 2023-08-09 | 7,500.00 | 7,500.00 | 7,090.00 | 7,125.00 | 1,409.84 | 110 |
| 2023-08-08 | 7,888.10 | 7,888.10 | 7,888.10 | 7,888.10 | 1,560.84 | 0 |
| 2023-08-07 | 7,888.10 | 7,888.10 | 7,888.10 | 7,888.10 | 1,560.84 | 0 |
| 2023-08-04 | 7,888.10 | 7,888.10 | 7,888.10 | 7,888.10 | 1,560.84 | 0 |
| 2023-08-03 | 7,888.10 | 7,888.10 | 7,888.10 | 7,888.10 | 1,560.84 | 0 |
| 2023-08-02 | 7,888.10 | 7,888.10 | 7,888.10 | 7,888.10 | 1,560.84 | 0 |
| 2023-08-01 | 7,888.10 | 7,888.10 | 7,888.10 | 7,888.10 | 1,560.84 | 0 |
| 2023-07-31 | 7,888.10 | 7,888.10 | 7,888.10 | 7,888.10 | 1,560.84 | 0 |
| 2023-07-28 | 7,888.10 | 7,888.10 | 7,888.10 | 7,888.10 | 1,560.84 | 0 |
| 2023-07-27 | 7,888.10 | 7,888.10 | 7,888.10 | 7,888.10 | 1,560.84 | 0 |
| 2023-07-26 | 7,888.10 | 7,888.10 | 7,888.10 | 7,888.10 | 1,560.84 | 0 |
| 2023-07-25 | 7,888.10 | 7,888.10 | 7,888.10 | 7,888.10 | 1,560.84 | 0 |
| 2023-07-24 | 7,888.10 | 7,888.10 | 7,888.10 | 7,888.10 | 1,560.84 | 1,130 |
| 2023-07-21 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 1,562.21 | 0 |
| 2023-07-20 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 1,562.21 | 0 |
| 2023-07-19 | 7,895.00 | 7,895.00 | 7,895.00 | 7,895.00 | 1,562.21 | 300 |
| 2023-07-18 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-07-17 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-07-14 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-07-13 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-07-12 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-07-11 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-07-10 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-07-07 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-07-06 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-07-05 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-07-04 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-07-03 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-06-30 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 56 |
| 2023-06-29 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-06-28 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 0 |
| 2023-06-27 | 7,665.15 | 7,665.15 | 7,665.15 | 7,665.15 | 1,516.72 | 129 |
| 2023-06-26 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 0 |
| 2023-06-23 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 0 |
| 2023-06-22 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 0 |
| 2023-06-21 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 0 |
| 2023-06-20 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 0 |
| 2023-06-19 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 0 |
| 2023-06-16 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 0 |
| 2023-06-15 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 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.