Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 384.00 | 392.00 | 384.00 | 387.10 | 385.63 | 947 |
| 2026-01-28 | 381.76 | 381.76 | 381.76 | 381.76 | 380.31 | 13,637 |
| 2026-01-27 | 400.00 | 400.00 | 400.00 | 400.00 | 398.48 | 23 |
| 2026-01-26 | 401.01 | 401.01 | 401.01 | 401.01 | 399.48 | 0 |
| 2026-01-23 | 401.01 | 401.01 | 401.01 | 401.01 | 399.48 | 0 |
| 2026-01-22 | 403.00 | 403.00 | 401.01 | 401.01 | 399.48 | 274 |
| 2026-01-21 | 411.00 | 415.02 | 411.00 | 415.02 | 413.44 | 45 |
| 2026-01-20 | 423.01 | 423.01 | 417.00 | 418.00 | 416.41 | 425 |
| 2026-01-19 | 426.00 | 426.00 | 426.00 | 426.00 | 424.38 | 0 |
| 2026-01-16 | 430.00 | 430.00 | 426.00 | 426.00 | 424.38 | 34 |
| 2026-01-15 | 428.00 | 428.00 | 428.00 | 428.00 | 426.37 | 26 |
| 2026-01-14 | 451.86 | 451.86 | 451.86 | 451.86 | 450.14 | 0 |
| 2026-01-13 | 451.86 | 451.86 | 451.86 | 451.86 | 450.14 | 0 |
| 2026-01-12 | 451.86 | 451.86 | 451.86 | 451.86 | 450.14 | 0 |
| 2026-01-09 | 451.00 | 451.86 | 449.00 | 451.86 | 450.14 | 225 |
| 2026-01-08 | 451.30 | 451.30 | 451.30 | 451.30 | 449.58 | 16 |
| 2026-01-07 | 460.00 | 460.00 | 455.00 | 455.00 | 453.27 | 22 |
| 2026-01-06 | 470.00 | 470.00 | 465.00 | 465.00 | 463.23 | 15 |
| 2026-01-05 | 482.59 | 482.59 | 482.59 | 482.59 | 480.75 | 9 |
| 2026-01-02 | 456.00 | 465.00 | 456.00 | 465.00 | 463.23 | 15 |
| 2025-12-31 | 469.26 | 469.26 | 469.26 | 469.26 | 467.47 | 0 |
| 2025-12-30 | 469.26 | 469.26 | 469.26 | 469.26 | 467.47 | 0 |
| 2025-12-29 | 469.26 | 469.26 | 469.26 | 469.26 | 467.47 | 0 |
| 2025-12-26 | 469.26 | 469.26 | 469.26 | 469.26 | 467.47 | 31 |
| 2025-12-24 | 453.25 | 453.25 | 453.25 | 453.25 | 451.52 | 0 |
| 2025-12-23 | 453.25 | 453.25 | 453.25 | 453.25 | 451.52 | 0 |
| 2025-12-22 | 453.25 | 453.25 | 453.25 | 453.25 | 451.52 | 144 |
| 2025-12-19 | 461.00 | 461.00 | 458.01 | 458.01 | 456.27 | 116 |
| 2025-12-18 | 467.53 | 469.00 | 467.53 | 469.00 | 467.21 | 83 |
| 2025-12-17 | 470.00 | 470.00 | 468.00 | 468.00 | 466.22 | 118 |
| 2025-12-16 | 474.78 | 474.78 | 474.78 | 474.78 | 472.97 | 4,840 |
| 2025-12-15 | 482.00 | 482.00 | 481.96 | 481.96 | 480.12 | 2,449 |
| 2025-12-11 | 490.00 | 490.00 | 490.00 | 490.00 | 488.13 | 14 |
| 2025-12-10 | 491.50 | 492.80 | 491.50 | 492.40 | 490.52 | 115 |
| 2025-12-09 | 501.17 | 501.17 | 501.17 | 501.17 | 499.26 | 0 |
| 2025-12-08 | 501.17 | 501.17 | 501.17 | 501.17 | 499.26 | 22 |
| 2025-12-05 | 508.00 | 509.30 | 508.00 | 509.30 | 507.36 | 21 |
| 2025-12-04 | 517.09 | 517.09 | 515.00 | 515.00 | 513.04 | 323 |
| 2025-12-03 | 515.00 | 515.00 | 515.00 | 515.00 | 513.04 | 5 |
| 2025-12-02 | 521.00 | 521.00 | 521.00 | 521.00 | 519.02 | 103 |
| 2025-12-01 | 533.70 | 533.70 | 525.00 | 525.00 | 523.00 | 101 |
| 2025-11-28 | 530.00 | 530.00 | 530.00 | 530.00 | 527.98 | 0 |
| 2025-11-27 | 530.00 | 530.00 | 530.00 | 530.00 | 527.98 | 0 |
| 2025-11-26 | 530.00 | 530.00 | 530.00 | 530.00 | 527.98 | 0 |
| 2025-11-25 | 530.00 | 530.00 | 530.00 | 530.00 | 527.98 | 0 |
| 2025-11-24 | 530.00 | 530.00 | 530.00 | 530.00 | 527.98 | 24 |
| 2025-11-21 | 530.00 | 530.00 | 530.00 | 530.00 | 527.98 | 15 |
| 2025-11-20 | 520.00 | 520.00 | 515.00 | 515.00 | 513.04 | 31 |
| 2025-11-19 | 517.00 | 517.00 | 517.00 | 517.00 | 515.03 | 10 |
| 2025-11-18 | 525.00 | 528.20 | 525.00 | 527.00 | 524.99 | 70 |
| 2025-11-14 | 547.00 | 555.35 | 547.00 | 554.00 | 551.89 | 1,107 |
| 2025-11-13 | 544.69 | 544.69 | 542.00 | 542.27 | 540.20 | 75 |
| 2025-11-12 | 554.89 | 555.45 | 554.89 | 555.45 | 553.33 | 64 |
| 2025-11-11 | 538.00 | 538.00 | 530.00 | 535.50 | 533.46 | 51 |
| 2025-11-10 | 515.80 | 515.80 | 515.80 | 515.80 | 513.84 | 34 |
| 2025-11-07 | 515.00 | 515.00 | 510.00 | 510.00 | 508.06 | 15 |
| 2025-11-06 | 525.00 | 525.00 | 525.00 | 525.00 | 523.00 | 6 |
| 2025-11-05 | 520.01 | 520.01 | 520.01 | 520.01 | 518.03 | 0 |
| 2025-11-04 | 520.01 | 520.01 | 520.01 | 520.01 | 518.03 | 0 |
| 2025-11-03 | 520.01 | 520.01 | 520.01 | 520.01 | 518.03 | 0 |
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.