Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 8,370.05 | 8,370.05 | 8,370.05 | 8,370.05 | 1,654.10 | 0 |
| 2022-06-29 | 8,370.05 | 8,370.05 | 8,370.05 | 8,370.05 | 1,654.10 | 0 |
| 2022-06-28 | 8,370.05 | 8,370.05 | 8,370.05 | 8,370.05 | 1,654.10 | 6 |
| 2022-06-27 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 1,655.08 | 0 |
| 2022-06-24 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 1,655.08 | 0 |
| 2022-06-23 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 1,655.08 | 33 |
| 2022-06-22 | 8,432.05 | 8,432.05 | 8,432.05 | 8,432.05 | 1,666.35 | 0 |
| 2022-06-21 | 8,500.00 | 8,500.00 | 8,432.05 | 8,432.05 | 1,666.35 | 15 |
| 2022-06-20 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 1,684.72 | 0 |
| 2022-06-17 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 1,684.72 | 0 |
| 2022-06-16 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 1,684.72 | 0 |
| 2022-06-15 | 8,525.00 | 8,525.00 | 8,525.00 | 8,525.00 | 1,684.72 | 14 |
| 2022-06-14 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-06-13 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-06-10 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-06-09 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-06-08 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-06-07 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-06-06 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-06-03 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-06-02 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-06-01 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-05-31 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-05-30 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-05-27 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 9 |
| 2022-05-26 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 1,736.10 | 0 |
| 2022-05-25 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 1,736.10 | 0 |
| 2022-05-24 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 1,736.10 | 0 |
| 2022-05-23 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 1,736.10 | 0 |
| 2022-05-20 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 1,736.10 | 0 |
| 2022-05-19 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 1,736.10 | 31 |
| 2022-05-18 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 1,736.10 | 68 |
| 2022-05-17 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 1,728.20 | 685 |
| 2022-05-16 | 8,670.00 | 8,670.00 | 8,540.05 | 8,540.05 | 1,687.70 | 15 |
| 2022-05-13 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,650.14 | 0 |
| 2022-05-12 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1,650.14 | 26 |
| 2022-05-11 | 8,134.70 | 8,134.70 | 8,134.70 | 8,134.70 | 1,607.59 | 940 |
| 2022-05-10 | 8,220.05 | 8,220.05 | 8,220.05 | 8,220.05 | 1,624.46 | 13 |
| 2022-05-09 | 8,220.00 | 8,220.00 | 8,220.00 | 8,220.00 | 1,624.45 | 566 |
| 2022-05-06 | 8,750.00 | 8,750.00 | 8,440.00 | 8,465.00 | 1,672.87 | 80 |
| 2022-05-05 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-05-04 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-05-03 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 0 |
| 2022-05-02 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 6 |
| 2022-04-29 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,729.19 | 9 |
| 2022-04-28 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1,709.43 | 0 |
| 2022-04-27 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1,709.43 | 0 |
| 2022-04-26 | 8,652.50 | 8,652.50 | 8,650.00 | 8,650.00 | 1,709.43 | 139 |
| 2022-04-25 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1,847.76 | 0 |
| 2022-04-22 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1,847.76 | 0 |
| 2022-04-21 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 1,847.76 | 16 |
| 2022-04-20 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,778.59 | 0 |
| 2022-04-19 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,778.59 | 0 |
| 2022-04-18 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,778.59 | 22 |
| 2022-04-13 | 9,500.00 | 9,500.00 | 9,100.00 | 9,100.00 | 1,798.35 | 44 |
| 2022-04-12 | 9,501.05 | 9,501.05 | 9,501.05 | 9,501.05 | 1,877.61 | 776 |
| 2022-04-11 | 9,796.05 | 9,796.05 | 9,796.05 | 9,796.05 | 1,935.91 | 0 |
| 2022-04-08 | 9,900.00 | 9,900.00 | 9,796.05 | 9,796.05 | 1,935.91 | 201 |
| 2022-04-07 | 10,015.00 | 10,015.00 | 9,900.00 | 9,900.00 | 1,956.45 | 342 |
| 2022-04-06 | 10,135.45 | 10,135.45 | 10,135.45 | 10,135.45 | 2,002.98 | 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.