Sony Group Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,260 trading daysOlder →

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.