Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 1,512.81 | 5 |
| 2022-12-20 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,483.15 | 0 |
| 2022-12-19 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,483.15 | 0 |
| 2022-12-16 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 1,483.15 | 16 |
| 2022-12-15 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,562.25 | 0 |
| 2022-12-14 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,562.25 | 0 |
| 2022-12-13 | 8,100.00 | 8,100.00 | 7,900.00 | 7,900.00 | 1,562.25 | 211 |
| 2022-12-09 | 8,033.00 | 8,033.00 | 8,033.00 | 8,033.00 | 1,588.55 | 0 |
| 2022-12-08 | 8,033.00 | 8,033.00 | 8,033.00 | 8,033.00 | 1,588.55 | 0 |
| 2022-12-07 | 8,033.00 | 8,033.00 | 8,033.00 | 8,033.00 | 1,588.55 | 0 |
| 2022-12-06 | 8,033.00 | 8,033.00 | 8,033.00 | 8,033.00 | 1,588.55 | 0 |
| 2022-12-05 | 8,033.00 | 8,033.00 | 8,033.00 | 8,033.00 | 1,588.55 | 577 |
| 2022-12-02 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 1,548.41 | 0 |
| 2022-12-01 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 1,548.41 | 0 |
| 2022-11-30 | 7,830.00 | 7,830.00 | 7,830.00 | 7,830.00 | 1,548.41 | 32 |
| 2022-11-29 | 7,934.90 | 7,934.90 | 7,934.90 | 7,934.90 | 1,569.15 | 0 |
| 2022-11-28 | 7,934.90 | 7,934.90 | 7,934.90 | 7,934.90 | 1,569.15 | 1,960 |
| 2022-11-25 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 1,552.36 | 0 |
| 2022-11-24 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 1,552.36 | 0 |
| 2022-11-23 | 7,810.55 | 7,850.00 | 7,810.55 | 7,850.00 | 1,552.36 | 47 |
| 2022-11-22 | 7,784.35 | 7,784.35 | 7,784.35 | 7,784.35 | 1,539.38 | 0 |
| 2022-11-18 | 7,800.00 | 7,800.00 | 7,775.00 | 7,784.35 | 1,539.38 | 1,660 |
| 2022-11-17 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 1,552.36 | 0 |
| 2022-11-16 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 1,552.36 | 26 |
| 2022-11-15 | 7,637.05 | 7,637.05 | 7,637.05 | 7,637.05 | 1,510.25 | 0 |
| 2022-11-14 | 7,637.05 | 7,637.05 | 7,637.05 | 7,637.05 | 1,510.25 | 0 |
| 2022-11-11 | 7,637.05 | 7,637.05 | 7,637.05 | 7,637.05 | 1,510.25 | 0 |
| 2022-11-10 | 7,637.05 | 7,637.05 | 7,637.05 | 7,637.05 | 1,510.25 | 7 |
| 2022-11-09 | 7,445.55 | 7,445.55 | 7,445.55 | 7,445.55 | 1,472.38 | 9 |
| 2022-11-08 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 1,447.55 | 0 |
| 2022-11-07 | 7,320.00 | 7,320.00 | 7,320.00 | 7,320.00 | 1,447.55 | 29 |
| 2022-11-04 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 1,451.51 | 756 |
| 2022-11-03 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 1,396.14 | 0 |
| 2022-11-01 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 1,396.14 | 373 |
| 2022-10-31 | 6,625.00 | 6,685.00 | 6,625.00 | 6,680.00 | 1,320.99 | 543 |
| 2022-10-28 | 6,534.05 | 6,534.05 | 6,534.05 | 6,534.05 | 1,292.13 | 23 |
| 2022-10-27 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1,374.38 | 11 |
| 2022-10-26 | 6,447.05 | 6,447.05 | 6,447.05 | 6,447.05 | 1,274.92 | 0 |
| 2022-10-25 | 6,447.05 | 6,447.05 | 6,447.05 | 6,447.05 | 1,274.92 | 0 |
| 2022-10-24 | 6,447.05 | 6,447.05 | 6,447.05 | 6,447.05 | 1,274.92 | 1,785 |
| 2022-10-21 | 6,479.10 | 6,479.10 | 6,479.10 | 6,479.10 | 1,281.26 | 0 |
| 2022-10-20 | 6,479.10 | 6,479.10 | 6,479.10 | 6,479.10 | 1,281.26 | 1,400 |
| 2022-10-19 | 6,534.65 | 6,534.65 | 6,482.40 | 6,482.40 | 1,281.91 | 2,160 |
| 2022-10-18 | 6,515.70 | 6,515.70 | 6,515.70 | 6,515.70 | 1,288.50 | 975 |
| 2022-10-17 | 6,375.10 | 6,375.10 | 6,375.10 | 6,375.10 | 1,260.69 | 0 |
| 2022-10-14 | 6,375.10 | 6,375.10 | 6,375.10 | 6,375.10 | 1,260.69 | 0 |
| 2022-10-13 | 6,450.00 | 6,450.00 | 6,375.10 | 6,375.10 | 1,260.69 | 37 |
| 2022-10-12 | 6,345.00 | 6,380.00 | 6,300.05 | 6,300.05 | 1,245.85 | 65 |
| 2022-10-11 | 6,413.05 | 6,413.05 | 6,413.05 | 6,413.05 | 1,268.20 | 12 |
| 2022-10-10 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,285.39 | 0 |
| 2022-10-07 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,285.39 | 24 |
| 2022-10-06 | 6,726.75 | 6,726.75 | 6,726.75 | 6,726.75 | 1,330.23 | 0 |
| 2022-10-05 | 6,726.75 | 6,726.75 | 6,726.75 | 6,726.75 | 1,330.23 | 0 |
| 2022-10-04 | 6,726.75 | 6,726.75 | 6,726.75 | 6,726.75 | 1,330.23 | 73 |
| 2022-10-03 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,305.17 | 0 |
| 2022-09-30 | 6,521.35 | 6,600.00 | 6,521.35 | 6,600.00 | 1,305.17 | 201 |
| 2022-09-29 | 6,605.00 | 6,605.00 | 6,605.00 | 6,605.00 | 1,306.16 | 23 |
| 2022-09-28 | 6,737.10 | 6,737.10 | 6,737.10 | 6,737.10 | 1,331.40 | 784 |
| 2022-09-27 | 7,245.00 | 7,245.00 | 7,245.00 | 7,245.00 | 1,431.77 | 0 |
| 2022-09-26 | 7,245.00 | 7,245.00 | 7,245.00 | 7,245.00 | 1,431.77 | 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.