Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | 17 |
| 2026-07-22 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 37 |
| 2026-07-21 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 0 |
| 2026-07-20 | 370.00 | 370.00 | 361.50 | 361.50 | 361.50 | 77 |
| 2026-07-17 | 364.51 | 382.49 | 364.51 | 370.01 | 370.01 | 80 |
| 2026-07-16 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-07-15 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 25 |
| 2026-07-14 | 363.67 | 363.67 | 363.67 | 363.67 | 363.67 | 14 |
| 2026-07-13 | 364.00 | 364.05 | 363.00 | 363.00 | 363.00 | 257 |
| 2026-07-10 | 354.06 | 366.00 | 354.06 | 366.00 | 366.00 | 41 |
| 2026-07-09 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | 56 |
| 2026-07-08 | 374.00 | 374.00 | 372.00 | 372.00 | 372.00 | 66 |
| 2026-07-07 | 368.49 | 368.49 | 368.49 | 368.49 | 368.49 | 0 |
| 2026-07-06 | 368.49 | 368.49 | 368.49 | 368.49 | 368.49 | 0 |
| 2026-07-03 | 368.49 | 368.49 | 368.49 | 368.49 | 368.49 | 5 |
| 2026-07-02 | 360.00 | 361.99 | 360.00 | 361.99 | 361.99 | 70 |
| 2026-07-01 | 345.00 | 355.00 | 345.00 | 355.00 | 355.00 | 5,025 |
| 2026-06-30 | 351.19 | 351.19 | 351.19 | 351.19 | 351.19 | 8 |
| 2026-06-29 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-06-26 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 0 |
| 2026-06-25 | 340.15 | 340.15 | 340.00 | 340.00 | 340.00 | 87 |
| 2026-06-24 | 354.00 | 355.00 | 353.00 | 355.00 | 355.00 | 131 |
| 2026-06-23 | 344.50 | 344.50 | 344.00 | 344.50 | 344.50 | 1,812 |
| 2026-06-22 | 347.00 | 347.00 | 340.13 | 341.00 | 341.00 | 216 |
| 2026-06-19 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0 |
| 2026-06-18 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 192 |
| 2026-06-17 | 350.84 | 355.00 | 350.84 | 355.00 | 355.00 | 35 |
| 2026-06-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 63 |
| 2026-06-15 | 353.00 | 353.00 | 351.00 | 351.00 | 351.00 | 141 |
| 2026-06-12 | 355.00 | 355.00 | 354.90 | 354.90 | 354.90 | 1,663 |
| 2026-06-11 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 15 |
| 2026-06-10 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 24 |
| 2026-06-09 | 374.60 | 374.60 | 372.00 | 373.00 | 373.00 | 127 |
| 2026-06-08 | 386.36 | 386.36 | 386.36 | 386.36 | 386.36 | 0 |
| 2026-06-05 | 386.36 | 386.36 | 386.36 | 386.36 | 386.36 | 0 |
| 2026-06-04 | 386.36 | 386.36 | 386.36 | 386.36 | 386.36 | 0 |
| 2026-06-03 | 387.00 | 387.90 | 386.00 | 386.36 | 386.36 | 127 |
| 2026-06-02 | 397.96 | 397.96 | 397.96 | 397.96 | 397.96 | 23 |
| 2026-06-01 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 41 |
| 2026-05-29 | 375.39 | 375.85 | 372.00 | 372.00 | 372.00 | 1,310 |
| 2026-05-28 | 377.01 | 377.01 | 377.00 | 377.00 | 377.00 | 21 |
| 2026-05-27 | 379.00 | 380.00 | 379.00 | 380.00 | 380.00 | 638 |
| 2026-05-26 | 393.00 | 401.98 | 393.00 | 401.98 | 401.98 | 17 |
| 2026-05-25 | 383.01 | 383.01 | 383.01 | 383.01 | 383.01 | 0 |
| 2026-05-22 | 387.00 | 387.00 | 383.00 | 383.01 | 383.01 | 110 |
| 2026-05-21 | 392.00 | 392.00 | 391.00 | 391.00 | 391.00 | 23 |
| 2026-05-20 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 153 |
| 2026-05-19 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 0 |
| 2026-05-18 | 391.00 | 394.27 | 390.90 | 391.00 | 391.00 | 174 |
| 2026-05-15 | 380.03 | 392.00 | 380.03 | 388.35 | 388.35 | 1,237 |
| 2026-05-14 | 391.21 | 391.21 | 380.01 | 380.01 | 380.01 | 137 |
| 2026-05-13 | 391.00 | 391.21 | 391.00 | 391.21 | 391.21 | 406 |
| 2026-05-12 | 377.00 | 382.20 | 377.00 | 382.20 | 382.20 | 691 |
| 2026-05-11 | 358.99 | 373.99 | 358.99 | 365.40 | 365.40 | 19,549 |
| 2026-05-08 | 359.00 | 359.00 | 358.00 | 358.00 | 358.00 | 131 |
| 2026-05-07 | 350.00 | 350.00 | 343.00 | 343.60 | 343.60 | 146 |
| 2026-05-06 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 570 |
| 2026-05-05 | 351.80 | 351.80 | 349.66 | 349.66 | 349.66 | 120 |
| 2026-05-04 | 345.47 | 345.47 | 345.47 | 345.47 | 345.47 | 11 |
| 2026-04-30 | 348.00 | 348.00 | 345.00 | 345.00 | 345.00 | 130 |
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.