Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 1,599.82 | 141 |
| 2023-03-15 | 7,945.00 | 7,945.00 | 7,945.00 | 7,945.00 | 1,571.15 | 0 |
| 2023-03-14 | 7,945.00 | 7,945.00 | 7,945.00 | 7,945.00 | 1,571.15 | 0 |
| 2023-03-13 | 7,910.00 | 8,106.50 | 7,910.00 | 7,945.00 | 1,571.15 | 58 |
| 2023-03-10 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 1,564.23 | 0 |
| 2023-03-09 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 1,564.23 | 0 |
| 2023-03-08 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 1,564.23 | 0 |
| 2023-03-07 | 7,910.00 | 7,910.00 | 7,910.00 | 7,910.00 | 1,564.23 | 629 |
| 2023-03-06 | 7,862.00 | 7,865.00 | 7,804.95 | 7,804.95 | 1,543.45 | 1,200 |
| 2023-03-03 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 1,518.74 | 0 |
| 2023-03-02 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 1,518.74 | 0 |
| 2023-03-01 | 7,680.00 | 7,680.00 | 7,680.00 | 7,680.00 | 1,518.74 | 658 |
| 2023-02-28 | 7,575.80 | 7,575.80 | 7,575.80 | 7,575.80 | 1,498.14 | 0 |
| 2023-02-27 | 7,575.80 | 7,575.80 | 7,575.80 | 7,575.80 | 1,498.14 | 0 |
| 2023-02-24 | 7,575.80 | 7,575.80 | 7,575.80 | 7,575.80 | 1,498.14 | 0 |
| 2023-02-23 | 7,575.80 | 7,575.80 | 7,575.80 | 7,575.80 | 1,498.14 | 0 |
| 2023-02-22 | 7,550.00 | 7,575.80 | 7,550.00 | 7,575.80 | 1,498.14 | 2,147 |
| 2023-02-21 | 8,258.75 | 8,258.75 | 8,258.75 | 8,258.75 | 1,633.19 | 0 |
| 2023-02-20 | 8,258.75 | 8,258.75 | 8,258.75 | 8,258.75 | 1,633.19 | 0 |
| 2023-02-17 | 8,258.75 | 8,258.75 | 8,258.75 | 8,258.75 | 1,633.19 | 0 |
| 2023-02-16 | 8,258.75 | 8,258.75 | 8,258.75 | 8,258.75 | 1,633.19 | 0 |
| 2023-02-15 | 8,258.75 | 8,258.75 | 8,258.75 | 8,258.75 | 1,633.19 | 0 |
| 2023-02-14 | 8,258.75 | 8,258.75 | 8,258.75 | 8,258.75 | 1,633.19 | 1,079 |
| 2023-02-13 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 1,708.59 | 0 |
| 2023-02-10 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 1,708.59 | 0 |
| 2023-02-09 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 1,708.59 | 0 |
| 2023-02-08 | 8,640.00 | 8,640.00 | 8,640.00 | 8,640.00 | 1,708.59 | 8 |
| 2023-02-07 | 8,625.00 | 8,650.00 | 8,613.45 | 8,613.45 | 1,703.33 | 774 |
| 2023-02-03 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 1,656.18 | 0 |
| 2023-02-02 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 1,656.18 | 0 |
| 2023-02-01 | 8,359.20 | 8,375.00 | 8,320.20 | 8,375.00 | 1,656.18 | 274 |
| 2023-01-31 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 1,653.21 | 0 |
| 2023-01-30 | 8,398.50 | 8,398.50 | 8,360.00 | 8,360.00 | 1,653.21 | 260 |
| 2023-01-27 | 8,398.50 | 8,398.50 | 8,398.50 | 8,398.50 | 1,660.83 | 0 |
| 2023-01-26 | 8,398.50 | 8,398.50 | 8,398.50 | 8,398.50 | 1,660.83 | 0 |
| 2023-01-25 | 8,398.50 | 8,398.50 | 8,398.50 | 8,398.50 | 1,660.83 | 0 |
| 2023-01-24 | 8,398.50 | 8,398.50 | 8,398.50 | 8,398.50 | 1,660.83 | 540 |
| 2023-01-23 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,651.24 | 0 |
| 2023-01-20 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,651.24 | 0 |
| 2023-01-19 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,651.24 | 61 |
| 2023-01-18 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,433.71 | 0 |
| 2023-01-17 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,433.71 | 0 |
| 2023-01-16 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,433.71 | 0 |
| 2023-01-13 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,433.71 | 0 |
| 2023-01-12 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,433.71 | 0 |
| 2023-01-11 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,433.71 | 0 |
| 2023-01-10 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,433.71 | 0 |
| 2023-01-09 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,433.71 | 0 |
| 2023-01-06 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,433.71 | 0 |
| 2023-01-05 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 1,433.71 | 9 |
| 2023-01-04 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 1,487.10 | 635 |
| 2023-01-03 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,512.81 | 0 |
| 2023-01-02 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,512.81 | 0 |
| 2022-12-30 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,512.81 | 0 |
| 2022-12-29 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,512.81 | 0 |
| 2022-12-28 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,512.81 | 0 |
| 2022-12-27 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,512.81 | 0 |
| 2022-12-26 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,512.81 | 0 |
| 2022-12-23 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,512.81 | 0 |
| 2022-12-22 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,512.81 | 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.