Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 7,245.00 | 7,245.00 | 7,245.00 | 7,245.00 | 1,431.77 | 0 |
| 2022-09-22 | 7,245.00 | 7,245.00 | 7,245.00 | 7,245.00 | 1,431.77 | 0 |
| 2022-09-21 | 7,245.00 | 7,245.00 | 7,245.00 | 7,245.00 | 1,431.77 | 0 |
| 2022-09-20 | 7,245.00 | 7,245.00 | 7,245.00 | 7,245.00 | 1,431.77 | 0 |
| 2022-09-19 | 7,245.00 | 7,245.00 | 7,245.00 | 7,245.00 | 1,431.77 | 0 |
| 2022-09-15 | 7,365.95 | 7,365.95 | 7,245.00 | 7,245.00 | 1,431.77 | 14 |
| 2022-09-14 | 7,477.40 | 7,477.40 | 7,477.40 | 7,477.40 | 1,477.69 | 0 |
| 2022-09-13 | 7,477.40 | 7,477.40 | 7,477.40 | 7,477.40 | 1,477.69 | 0 |
| 2022-09-12 | 7,477.40 | 7,477.40 | 7,477.40 | 7,477.40 | 1,477.69 | 134 |
| 2022-09-09 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1,545.40 | 0 |
| 2022-09-08 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1,545.40 | 0 |
| 2022-09-07 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1,545.40 | 0 |
| 2022-09-06 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1,545.40 | 0 |
| 2022-09-05 | 7,820.00 | 7,820.00 | 7,820.00 | 7,820.00 | 1,545.40 | 0 |
| 2022-09-02 | 7,975.00 | 7,975.00 | 7,820.00 | 7,820.00 | 1,545.40 | 43 |
| 2022-09-01 | 8,378.70 | 8,378.70 | 8,378.70 | 8,378.70 | 1,655.81 | 0 |
| 2022-08-31 | 8,378.70 | 8,378.70 | 8,378.70 | 8,378.70 | 1,655.81 | 0 |
| 2022-08-30 | 8,378.70 | 8,378.70 | 8,378.70 | 8,378.70 | 1,655.81 | 0 |
| 2022-08-29 | 8,378.70 | 8,378.70 | 8,378.70 | 8,378.70 | 1,655.81 | 0 |
| 2022-08-26 | 8,378.70 | 8,378.70 | 8,378.70 | 8,378.70 | 1,655.81 | 0 |
| 2022-08-25 | 8,378.70 | 8,378.70 | 8,378.70 | 8,378.70 | 1,655.81 | 0 |
| 2022-08-24 | 8,378.70 | 8,378.70 | 8,378.70 | 8,378.70 | 1,655.81 | 805 |
| 2022-08-23 | 8,325.00 | 8,497.55 | 8,325.00 | 8,497.55 | 1,679.30 | 66 |
| 2022-08-22 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 1,744.01 | 0 |
| 2022-08-19 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 1,744.01 | 0 |
| 2022-08-18 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 1,744.01 | 0 |
| 2022-08-17 | 8,760.00 | 8,825.00 | 8,760.00 | 8,825.00 | 1,744.01 | 30 |
| 2022-08-16 | 8,499.95 | 8,499.95 | 8,499.95 | 8,499.95 | 1,679.77 | 9 |
| 2022-08-15 | 8,452.05 | 8,452.05 | 8,452.05 | 8,452.05 | 1,670.31 | 0 |
| 2022-08-12 | 8,452.05 | 8,452.05 | 8,452.05 | 8,452.05 | 1,670.31 | 0 |
| 2022-08-11 | 8,452.05 | 8,452.05 | 8,452.05 | 8,452.05 | 1,670.31 | 0 |
| 2022-08-10 | 8,452.05 | 8,452.05 | 8,452.05 | 8,452.05 | 1,670.31 | 0 |
| 2022-08-09 | 8,452.05 | 8,452.05 | 8,452.05 | 8,452.05 | 1,670.31 | 11 |
| 2022-08-08 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 1,760.81 | 0 |
| 2022-08-05 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 1,760.81 | 0 |
| 2022-08-04 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 1,760.81 | 0 |
| 2022-08-03 | 8,950.00 | 8,950.00 | 8,910.00 | 8,910.00 | 1,760.81 | 12 |
| 2022-08-02 | 8,680.05 | 8,680.05 | 8,680.05 | 8,680.05 | 1,715.36 | 11 |
| 2022-08-01 | 8,756.95 | 8,756.95 | 8,756.95 | 8,756.95 | 1,730.56 | 10 |
| 2022-07-29 | 8,953.45 | 8,953.45 | 8,953.45 | 8,953.45 | 1,769.39 | 0 |
| 2022-07-28 | 8,953.45 | 8,953.45 | 8,953.45 | 8,953.45 | 1,769.39 | 38 |
| 2022-07-27 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 1,788.47 | 0 |
| 2022-07-26 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 1,788.47 | 0 |
| 2022-07-25 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 1,788.47 | 0 |
| 2022-07-22 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 1,788.47 | 21 |
| 2022-07-21 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1,768.71 | 7 |
| 2022-07-20 | 8,432.05 | 8,432.05 | 8,432.05 | 8,432.05 | 1,666.35 | 0 |
| 2022-07-19 | 8,432.05 | 8,432.05 | 8,432.05 | 8,432.05 | 1,666.35 | 0 |
| 2022-07-18 | 8,432.05 | 8,432.05 | 8,432.05 | 8,432.05 | 1,666.35 | 0 |
| 2022-07-15 | 8,432.05 | 8,432.05 | 8,432.05 | 8,432.05 | 1,666.35 | 0 |
| 2022-07-14 | 8,432.05 | 8,432.05 | 8,432.05 | 8,432.05 | 1,666.35 | 10 |
| 2022-07-13 | 8,432.05 | 8,432.05 | 8,432.05 | 8,432.05 | 1,666.35 | 0 |
| 2022-07-12 | 8,432.05 | 8,432.05 | 8,432.05 | 8,432.05 | 1,666.35 | 6 |
| 2022-07-11 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 1,635.32 | 0 |
| 2022-07-08 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 1,635.32 | 0 |
| 2022-07-07 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 1,635.32 | 0 |
| 2022-07-06 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 1,635.32 | 0 |
| 2022-07-05 | 8,118.05 | 8,275.00 | 8,118.05 | 8,275.00 | 1,635.32 | 181 |
| 2022-07-04 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,650.14 | 6 |
| 2022-07-01 | 8,240.00 | 8,240.00 | 8,240.00 | 8,240.00 | 1,628.40 | 1,616 |
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.