Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 13,503.95 | 13,503.95 | 13,503.95 | 13,503.95 | 2,662.47 | 0 |
| 2022-01-06 | 13,503.95 | 13,503.95 | 13,503.95 | 13,503.95 | 2,662.47 | 0 |
| 2022-01-05 | 13,900.00 | 13,900.00 | 13,503.95 | 13,503.95 | 2,662.47 | 24 |
| 2022-01-04 | 13,161.85 | 13,161.85 | 13,161.85 | 13,161.85 | 2,595.02 | 0 |
| 2022-01-03 | 13,161.85 | 13,161.85 | 13,161.85 | 13,161.85 | 2,595.02 | 0 |
| 2021-12-31 | 13,161.85 | 13,161.85 | 13,161.85 | 13,161.85 | 2,595.02 | 0 |
| 2021-12-30 | 13,161.85 | 13,161.85 | 13,161.85 | 13,161.85 | 2,595.02 | 0 |
| 2021-12-29 | 13,161.85 | 13,161.85 | 13,161.85 | 13,161.85 | 2,595.02 | 0 |
| 2021-12-28 | 13,161.85 | 13,161.85 | 13,161.85 | 13,161.85 | 2,595.02 | 104 |
| 2021-12-27 | 12,459.95 | 12,459.95 | 12,459.95 | 12,459.95 | 2,456.64 | 0 |
| 2021-12-24 | 12,459.95 | 12,459.95 | 12,459.95 | 12,459.95 | 2,456.64 | 0 |
| 2021-12-23 | 12,459.95 | 12,459.95 | 12,459.95 | 12,459.95 | 2,456.64 | 0 |
| 2021-12-22 | 12,459.95 | 12,459.95 | 12,459.95 | 12,459.95 | 2,456.64 | 0 |
| 2021-12-21 | 12,459.95 | 12,459.95 | 12,459.95 | 12,459.95 | 2,456.64 | 19 |
| 2021-12-20 | 12,798.05 | 12,798.05 | 12,499.95 | 12,499.95 | 2,464.52 | 59 |
| 2021-12-17 | 12,798.05 | 12,798.05 | 12,798.05 | 12,798.05 | 2,523.30 | 0 |
| 2021-12-16 | 12,780.00 | 12,798.05 | 12,780.00 | 12,798.05 | 2,523.30 | 1,063 |
| 2021-12-15 | 12,703.75 | 12,703.75 | 12,703.75 | 12,703.75 | 2,504.70 | 0 |
| 2021-12-14 | 13,007.50 | 13,007.50 | 12,703.75 | 12,703.75 | 2,504.70 | 438 |
| 2021-12-13 | 12,938.65 | 12,938.65 | 12,938.65 | 12,938.65 | 2,551.02 | 0 |
| 2021-12-10 | 12,938.65 | 12,938.65 | 12,938.65 | 12,938.65 | 2,551.02 | 0 |
| 2021-12-09 | 12,938.65 | 12,938.65 | 12,938.65 | 12,938.65 | 2,551.02 | 0 |
| 2021-12-08 | 12,915.05 | 13,000.00 | 12,915.05 | 12,938.65 | 2,551.02 | 34 |
| 2021-12-07 | 12,915.05 | 12,915.05 | 12,915.05 | 12,915.05 | 2,546.36 | 0 |
| 2021-12-06 | 12,915.05 | 12,915.05 | 12,915.05 | 12,915.05 | 2,546.36 | 0 |
| 2021-12-03 | 12,915.05 | 12,915.05 | 12,915.05 | 12,915.05 | 2,546.36 | 0 |
| 2021-12-02 | 12,915.05 | 12,915.05 | 12,915.05 | 12,915.05 | 2,546.36 | 0 |
| 2021-12-01 | 12,915.05 | 12,915.05 | 12,915.05 | 12,915.05 | 2,546.36 | 0 |
| 2021-11-30 | 12,882.95 | 12,915.05 | 12,500.00 | 12,915.05 | 2,546.36 | 81 |
| 2021-11-29 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 2,557.20 | 0 |
| 2021-11-26 | 12,970.00 | 12,970.00 | 12,970.00 | 12,970.00 | 2,557.20 | 9 |
| 2021-11-25 | 13,035.80 | 13,035.80 | 13,035.80 | 13,035.80 | 2,570.17 | 0 |
| 2021-11-24 | 13,035.80 | 13,035.80 | 13,035.80 | 13,035.80 | 2,570.17 | 0 |
| 2021-11-23 | 13,035.80 | 13,035.80 | 13,035.80 | 13,035.80 | 2,570.17 | 0 |
| 2021-11-22 | 13,064.95 | 13,064.95 | 12,999.95 | 13,035.80 | 2,570.17 | 51 |
| 2021-11-19 | 12,999.95 | 12,999.95 | 12,999.95 | 12,999.95 | 2,563.10 | 0 |
| 2021-11-18 | 12,999.95 | 12,999.95 | 12,999.95 | 12,999.95 | 2,563.10 | 0 |
| 2021-11-17 | 12,999.95 | 12,999.95 | 12,999.95 | 12,999.95 | 2,563.10 | 2,318 |
| 2021-11-16 | 12,675.00 | 12,675.00 | 12,675.00 | 12,675.00 | 2,499.03 | 0 |
| 2021-11-12 | 12,675.00 | 12,675.00 | 12,675.00 | 12,675.00 | 2,499.03 | 0 |
| 2021-11-11 | 12,675.00 | 12,675.00 | 12,675.00 | 12,675.00 | 2,499.03 | 0 |
| 2021-11-10 | 12,675.00 | 12,675.00 | 12,675.00 | 12,675.00 | 2,499.03 | 52 |
| 2021-11-09 | 12,705.00 | 12,705.00 | 12,700.00 | 12,700.00 | 2,503.96 | 44 |
| 2021-11-08 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 2,503.96 | 750 |
| 2021-11-05 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 2,503.96 | 64 |
| 2021-11-04 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 2,503.96 | 49 |
| 2021-11-03 | 12,607.55 | 12,750.00 | 12,607.55 | 12,700.05 | 2,503.97 | 141 |
| 2021-11-01 | 12,525.00 | 12,654.90 | 12,500.00 | 12,654.90 | 2,495.07 | 133 |
| 2021-10-29 | 12,103.00 | 12,103.00 | 12,021.50 | 12,021.50 | 2,370.19 | 127 |
| 2021-10-28 | 11,769.80 | 12,103.00 | 11,769.80 | 12,103.00 | 2,386.26 | 931 |
| 2021-10-27 | 11,590.00 | 11,590.00 | 11,575.00 | 11,575.00 | 2,282.16 | 34 |
| 2021-10-26 | 11,624.85 | 11,624.85 | 11,624.85 | 11,624.85 | 2,291.98 | 0 |
| 2021-10-25 | 11,477.10 | 11,625.00 | 11,477.10 | 11,624.85 | 2,291.98 | 103 |
| 2021-10-22 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 2,251.60 | 0 |
| 2021-10-21 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 2,251.60 | 0 |
| 2021-10-20 | 11,650.00 | 11,650.00 | 11,420.00 | 11,420.00 | 2,251.60 | 29 |
| 2021-10-19 | 10,995.00 | 11,439.25 | 10,995.00 | 11,439.25 | 2,255.39 | 76 |
| 2021-10-18 | 11,423.45 | 11,423.45 | 11,423.45 | 11,423.45 | 2,252.28 | 0 |
| 2021-10-15 | 11,423.45 | 11,423.45 | 11,423.45 | 11,423.45 | 2,252.28 | 770 |
| 2021-10-14 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 2,251.60 | 0 |
← NewerPage 21 of 21 · 1,260 trading days
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.