Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 347.03 | 347.03 | 347.00 | 347.00 | 347.00 | 501 |
| 2026-04-28 | 349.50 | 351.00 | 345.66 | 347.00 | 347.00 | 329 |
| 2026-04-27 | 352.70 | 352.70 | 352.70 | 352.70 | 352.70 | 0 |
| 2026-04-24 | 352.02 | 352.70 | 352.02 | 352.70 | 352.70 | 521 |
| 2026-04-23 | 358.00 | 358.00 | 355.00 | 356.54 | 356.54 | 91 |
| 2026-04-22 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0 |
| 2026-04-21 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | 240 |
| 2026-04-20 | 372.00 | 373.03 | 371.00 | 373.03 | 373.03 | 1,012 |
| 2026-04-17 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 1,005 |
| 2026-04-16 | 367.40 | 367.40 | 367.40 | 367.40 | 367.40 | 0 |
| 2026-04-15 | 367.00 | 370.00 | 366.60 | 367.40 | 367.40 | 344 |
| 2026-04-14 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 1,004 |
| 2026-04-13 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2026-04-10 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2026-04-09 | 372.00 | 372.00 | 371.00 | 371.00 | 371.00 | 344 |
| 2026-04-08 | 370.01 | 371.00 | 370.01 | 371.00 | 371.00 | 108 |
| 2026-04-07 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 13 |
| 2026-04-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 29 |
| 2026-04-01 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 6 |
| 2026-03-31 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2026-03-30 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 15 |
| 2026-03-27 | 361.12 | 362.88 | 361.12 | 362.88 | 361.50 | 2,858 |
| 2026-03-26 | 363.01 | 363.01 | 363.01 | 363.01 | 361.63 | 0 |
| 2026-03-25 | 363.01 | 363.01 | 363.01 | 363.01 | 361.63 | 0 |
| 2026-03-24 | 363.01 | 363.01 | 363.01 | 363.01 | 361.63 | 0 |
| 2026-03-23 | 363.01 | 363.01 | 363.01 | 363.01 | 361.63 | 0 |
| 2026-03-20 | 373.99 | 373.99 | 363.01 | 363.01 | 361.63 | 257 |
| 2026-03-19 | 370.00 | 370.00 | 370.00 | 370.00 | 368.59 | 0 |
| 2026-03-18 | 370.00 | 370.00 | 370.00 | 370.00 | 368.59 | 0 |
| 2026-03-17 | 377.00 | 377.00 | 370.00 | 370.00 | 368.59 | 129 |
| 2026-03-13 | 386.00 | 386.00 | 386.00 | 386.00 | 384.53 | 5 |
| 2026-03-12 | 386.39 | 386.39 | 383.01 | 383.01 | 381.55 | 86 |
| 2026-03-11 | 377.00 | 377.00 | 377.00 | 377.00 | 375.56 | 0 |
| 2026-03-10 | 377.00 | 377.00 | 377.00 | 377.00 | 375.56 | 0 |
| 2026-03-09 | 377.00 | 377.00 | 375.00 | 377.00 | 375.56 | 29 |
| 2026-03-06 | 383.50 | 383.50 | 383.50 | 383.50 | 382.04 | 7 |
| 2026-03-05 | 380.00 | 380.00 | 377.41 | 377.41 | 375.97 | 57 |
| 2026-03-04 | 390.09 | 390.09 | 384.00 | 384.00 | 382.54 | 31 |
| 2026-03-03 | 385.00 | 385.00 | 375.00 | 382.82 | 381.36 | 2,784 |
| 2026-03-02 | 394.30 | 394.30 | 393.62 | 394.00 | 392.50 | 70 |
| 2026-02-27 | 390.00 | 392.00 | 390.00 | 392.00 | 390.51 | 34 |
| 2026-02-26 | 380.00 | 380.00 | 380.00 | 380.00 | 378.55 | 0 |
| 2026-02-25 | 380.00 | 380.00 | 380.00 | 380.00 | 378.55 | 0 |
| 2026-02-24 | 380.00 | 380.00 | 380.00 | 380.00 | 378.55 | 0 |
| 2026-02-23 | 380.00 | 380.00 | 380.00 | 380.00 | 378.55 | 0 |
| 2026-02-20 | 380.71 | 380.71 | 373.00 | 380.00 | 378.55 | 101 |
| 2026-02-19 | 387.45 | 387.45 | 387.45 | 387.45 | 385.97 | 0 |
| 2026-02-18 | 387.45 | 387.45 | 387.45 | 387.45 | 385.97 | 7 |
| 2026-02-17 | 395.97 | 395.97 | 395.97 | 395.97 | 394.46 | 0 |
| 2026-02-16 | 395.97 | 395.97 | 395.97 | 395.97 | 394.46 | 0 |
| 2026-02-13 | 395.97 | 395.97 | 395.97 | 395.97 | 394.46 | 0 |
| 2026-02-12 | 394.22 | 396.00 | 394.22 | 395.97 | 394.46 | 239 |
| 2026-02-11 | 396.96 | 396.96 | 396.96 | 396.96 | 395.45 | 0 |
| 2026-02-10 | 396.00 | 396.96 | 394.91 | 396.96 | 395.45 | 45 |
| 2026-02-09 | 385.00 | 385.00 | 381.51 | 381.51 | 380.06 | 18,597 |
| 2026-02-06 | 377.00 | 385.00 | 377.00 | 385.00 | 383.53 | 13 |
| 2026-02-05 | 372.00 | 373.00 | 372.00 | 372.00 | 370.58 | 1,845 |
| 2026-02-04 | 377.00 | 377.00 | 377.00 | 377.00 | 375.56 | 10 |
| 2026-02-03 | 381.80 | 381.80 | 380.00 | 380.00 | 378.55 | 42 |
| 2026-01-30 | 387.00 | 387.00 | 381.80 | 381.80 | 380.35 | 927 |
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.