Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 0 |
| 2023-06-13 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 0 |
| 2023-06-12 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 0 |
| 2023-06-09 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 0 |
| 2023-06-08 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,652.24 | 14 |
| 2023-06-07 | 8,472.45 | 8,472.45 | 8,472.45 | 8,472.45 | 1,676.47 | 4,599 |
| 2023-06-06 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | 1,661.14 | 0 |
| 2023-06-05 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | 1,661.14 | 0 |
| 2023-06-02 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | 1,661.14 | 0 |
| 2023-06-01 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | 1,661.14 | 0 |
| 2023-05-31 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | 1,661.14 | 0 |
| 2023-05-30 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | 1,661.14 | 303 |
| 2023-05-29 | 8,445.00 | 8,445.00 | 8,445.00 | 8,445.00 | 1,671.04 | 0 |
| 2023-05-26 | 8,445.00 | 8,445.00 | 8,445.00 | 8,445.00 | 1,671.04 | 0 |
| 2023-05-25 | 8,445.00 | 8,445.00 | 8,445.00 | 8,445.00 | 1,671.04 | 532 |
| 2023-05-24 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 1,657.18 | 945 |
| 2023-05-23 | 8,689.50 | 8,689.50 | 8,689.50 | 8,689.50 | 1,719.42 | 0 |
| 2023-05-22 | 8,689.50 | 8,689.50 | 8,689.50 | 8,689.50 | 1,719.42 | 0 |
| 2023-05-19 | 8,689.50 | 8,689.50 | 8,689.50 | 8,689.50 | 1,719.42 | 8 |
| 2023-05-18 | 8,193.45 | 8,689.50 | 8,193.45 | 8,689.50 | 1,719.42 | 44 |
| 2023-05-17 | 8,193.45 | 8,193.45 | 8,193.45 | 8,193.45 | 1,621.26 | 0 |
| 2023-05-16 | 8,193.45 | 8,193.45 | 8,193.45 | 8,193.45 | 1,621.26 | 0 |
| 2023-05-15 | 8,193.45 | 8,193.45 | 8,193.45 | 8,193.45 | 1,621.26 | 0 |
| 2023-05-12 | 8,193.45 | 8,193.45 | 8,193.45 | 8,193.45 | 1,621.26 | 10 |
| 2023-05-11 | 8,219.95 | 8,219.95 | 8,219.95 | 8,219.95 | 1,626.50 | 0 |
| 2023-05-10 | 8,219.95 | 8,219.95 | 8,219.95 | 8,219.95 | 1,626.50 | 0 |
| 2023-05-09 | 8,219.95 | 8,219.95 | 8,219.95 | 8,219.95 | 1,626.50 | 0 |
| 2023-05-08 | 8,219.95 | 8,219.95 | 8,219.95 | 8,219.95 | 1,626.50 | 0 |
| 2023-05-05 | 8,219.95 | 8,219.95 | 8,219.95 | 8,219.95 | 1,626.50 | 0 |
| 2023-05-04 | 8,219.95 | 8,219.95 | 8,219.95 | 8,219.95 | 1,626.50 | 0 |
| 2023-05-03 | 8,219.95 | 8,219.95 | 8,219.95 | 8,219.95 | 1,626.50 | 0 |
| 2023-05-02 | 8,219.95 | 8,219.95 | 8,219.95 | 8,219.95 | 1,626.50 | 0 |
| 2023-04-28 | 8,219.95 | 8,219.95 | 8,219.95 | 8,219.95 | 1,626.50 | 8 |
| 2023-04-27 | 8,575.00 | 8,575.00 | 8,575.00 | 8,575.00 | 1,696.76 | 0 |
| 2023-04-26 | 8,560.00 | 8,575.00 | 8,560.00 | 8,575.00 | 1,696.76 | 1,357 |
| 2023-04-25 | 8,206.60 | 8,206.60 | 8,206.60 | 8,206.60 | 1,623.86 | 180 |
| 2023-04-24 | 8,000.00 | 8,214.65 | 8,000.00 | 8,214.65 | 1,625.46 | 347 |
| 2023-04-21 | 8,214.45 | 8,214.45 | 8,214.45 | 8,214.45 | 1,625.42 | 0 |
| 2023-04-20 | 8,214.45 | 8,214.45 | 8,214.45 | 8,214.45 | 1,625.42 | 0 |
| 2023-04-19 | 8,214.45 | 8,214.45 | 8,214.45 | 8,214.45 | 1,625.42 | 0 |
| 2023-04-18 | 8,214.45 | 8,214.45 | 8,214.45 | 8,214.45 | 1,625.42 | 0 |
| 2023-04-17 | 8,214.45 | 8,214.45 | 8,214.45 | 8,214.45 | 1,625.42 | 255 |
| 2023-04-14 | 8,211.85 | 8,211.85 | 8,211.85 | 8,211.85 | 1,624.90 | 0 |
| 2023-04-13 | 8,211.85 | 8,211.85 | 8,211.85 | 8,211.85 | 1,624.90 | 0 |
| 2023-04-12 | 8,211.85 | 8,211.85 | 8,211.85 | 8,211.85 | 1,624.90 | 0 |
| 2023-04-11 | 8,211.85 | 8,211.85 | 8,211.85 | 8,211.85 | 1,624.90 | 0 |
| 2023-04-10 | 8,211.85 | 8,211.85 | 8,211.85 | 8,211.85 | 1,624.90 | 0 |
| 2023-04-05 | 8,211.85 | 8,211.85 | 8,211.85 | 8,211.85 | 1,624.90 | 0 |
| 2023-04-04 | 8,211.85 | 8,211.85 | 8,211.85 | 8,211.85 | 1,624.90 | 647 |
| 2023-04-03 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,622.56 | 0 |
| 2023-03-31 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,622.56 | 0 |
| 2023-03-30 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,622.56 | 0 |
| 2023-03-29 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,621.57 | 0 |
| 2023-03-28 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,621.57 | 0 |
| 2023-03-27 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,621.57 | 0 |
| 2023-03-24 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,621.57 | 0 |
| 2023-03-23 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,621.57 | 14 |
| 2023-03-22 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,641.35 | 0 |
| 2023-03-21 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 1,641.35 | 43 |
| 2023-03-17 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 1,599.82 | 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.