Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	10,135.45	10,135.45	10,135.45	10,135.45	2,002.98	238
2022-04-04	10,425.00	10,425.00	10,425.00	10,425.00	2,060.20	0
2022-04-01	10,425.00	10,425.00	10,425.00	10,425.00	2,060.20	0
2022-03-31	10,425.00	10,425.00	10,425.00	10,425.00	2,060.20	18
2022-03-30	10,427.60	10,427.60	10,427.60	10,427.60	2,060.72	0
2022-03-29	10,500.00	10,505.00	10,427.60	10,427.60	2,060.72	113
2022-03-28	10,508.75	10,508.75	10,508.75	10,508.75	2,072.85	0
2022-03-25	10,508.75	10,508.75	10,508.75	10,508.75	2,071.93	19
2022-03-24	10,508.75	10,508.75	10,508.75	10,508.75	2,071.93	17
2022-03-23	10,658.25	10,658.25	10,658.25	10,658.25	2,101.41	1,031
2022-03-22	10,775.00	10,775.00	10,700.00	10,700.00	2,109.64	6,379
2022-03-18	10,750.00	10,750.00	10,578.05	10,578.10	2,085.60	1,039
2022-03-17	10,000.00	10,000.00	10,000.00	10,000.00	1,971.63	0
2022-03-16	10,000.00	10,000.00	10,000.00	10,000.00	1,971.63	5
2022-03-15	10,017.05	10,017.05	10,017.05	10,017.05	1,974.99	14
2022-03-14	9,875.10	9,875.10	9,875.10	9,875.10	1,947.00	14
2022-03-11	10,497.45	10,497.45	10,497.45	10,497.45	2,069.70	0
2022-03-10	10,400.00	10,497.45	10,400.00	10,497.45	2,069.70	696
2022-03-09	10,358.50	10,358.50	10,358.50	10,358.50	2,042.31	0
2022-03-08	10,358.50	10,358.50	10,358.50	10,358.50	2,042.31	345
2022-03-07	10,266.80	10,270.00	10,070.05	10,070.05	1,985.44	428
2022-03-04	10,266.80	10,266.80	10,266.80	10,266.80	2,024.23	108
2022-03-03	10,400.00	10,400.00	10,400.00	10,400.00	2,050.49	0
2022-03-02	10,400.00	10,400.00	10,400.00	10,400.00	2,050.49	0
2022-03-01	10,400.00	10,400.00	10,400.00	10,400.00	2,050.49	11
2022-02-28	10,500.00	10,500.00	10,500.00	10,500.00	2,070.21	0
2022-02-25	10,500.00	10,500.00	10,500.00	10,500.00	2,070.21	30
2022-02-24	10,101.00	10,101.00	10,101.00	10,101.00	1,991.54	26
2022-02-23	10,315.00	10,320.00	10,315.00	10,320.00	2,034.72	584
2022-02-22	10,309.05	10,495.00	10,309.05	10,495.00	2,069.22	112
2022-02-21	10,600.00	10,600.00	10,600.00	10,600.00	2,089.92	0
2022-02-18	10,370.05	10,600.00	10,370.05	10,600.00	2,089.92	55
2022-02-17	10,745.50	10,745.50	10,745.50	10,745.50	2,118.61	227
2022-02-16	10,752.50	10,752.50	10,531.55	10,531.55	2,076.43	51
2022-02-15	10,950.00	10,950.00	10,950.00	10,950.00	2,158.93	10
2022-02-14	11,000.05	11,000.05	11,000.05	11,000.05	2,168.80	0
2022-02-11	11,250.00	11,450.55	11,000.05	11,000.05	2,168.80	47
2022-02-10	11,445.00	11,445.00	11,310.00	11,310.00	2,229.91	978
2022-02-09	11,229.25	11,229.25	11,229.25	11,229.25	2,213.99	0
2022-02-08	11,229.25	11,229.25	11,229.25	11,229.25	2,213.99	51
2022-02-04	11,377.45	11,377.45	11,377.45	11,377.45	2,243.21	0
2022-02-03	11,945.95	11,945.95	11,377.45	11,377.45	2,243.21	35
2022-02-02	12,000.00	12,000.00	11,500.00	11,551.85	2,277.59	611
2022-02-01	11,650.00	11,650.00	11,574.90	11,574.90	2,282.14	58
2022-01-31	11,658.95	11,658.95	11,500.00	11,500.00	2,267.37	46
2022-01-28	10,899.95	10,899.95	10,899.95	10,899.95	2,149.06	0
2022-01-27	10,899.90	10,899.95	10,899.90	10,899.95	2,149.06	28
2022-01-26	11,583.95	11,583.95	11,500.00	11,500.00	2,267.37	49
2022-01-25	11,249.40	11,465.95	11,245.00	11,465.95	2,260.66	121
2022-01-24	11,000.00	11,005.05	11,000.00	11,005.05	2,169.78	866
2022-01-21	11,750.00	11,750.00	11,750.00	11,750.00	2,316.66	0
2022-01-20	12,130.00	12,130.00	11,750.00	11,750.00	2,316.66	301
2022-01-19	12,075.00	12,459.40	11,541.00	11,741.00	2,314.89	216
2022-01-18	13,150.00	13,150.00	13,150.00	13,150.00	2,592.69	0
2022-01-17	13,150.00	13,150.00	13,150.00	13,150.00	2,592.69	0
2022-01-14	13,150.00	13,150.00	13,150.00	13,150.00	2,592.69	13
2022-01-13	13,183.95	13,183.95	13,183.95	13,183.95	2,599.38	0
2022-01-12	13,183.95	13,183.95	13,183.95	13,183.95	2,599.38	9
2022-01-11	12,528.30	12,528.30	12,528.30	12,528.30	2,470.11	33
2022-01-10	13,503.95	13,503.95	13,503.95	13,503.95	2,662.47	0

← NewerPage 20 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.