Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 520.01 | 520.01 | 520.01 | 520.01 | 518.03 | 0 |
| 2025-10-30 | 520.01 | 520.01 | 520.01 | 520.01 | 518.03 | 0 |
| 2025-10-29 | 532.00 | 532.00 | 520.01 | 520.01 | 518.03 | 49 |
| 2025-10-28 | 531.56 | 531.56 | 531.56 | 531.56 | 529.54 | 18 |
| 2025-10-27 | 531.56 | 531.56 | 531.56 | 531.56 | 529.54 | 10 |
| 2025-10-24 | 531.56 | 531.56 | 531.56 | 531.56 | 529.54 | 0 |
| 2025-10-23 | 531.56 | 531.56 | 531.56 | 531.56 | 529.54 | 0 |
| 2025-10-22 | 530.00 | 531.56 | 530.00 | 531.56 | 529.54 | 10,011 |
| 2025-10-21 | 535.00 | 535.00 | 535.00 | 535.00 | 532.96 | 5 |
| 2025-10-20 | 534.00 | 534.00 | 534.00 | 534.00 | 531.97 | 0 |
| 2025-10-17 | 534.00 | 534.00 | 534.00 | 534.00 | 531.97 | 38 |
| 2025-10-16 | 525.00 | 525.00 | 525.00 | 525.00 | 523.00 | 50 |
| 2025-10-15 | 532.00 | 532.00 | 532.00 | 532.00 | 529.97 | 18,010 |
| 2025-10-14 | 534.00 | 534.00 | 534.00 | 534.00 | 531.97 | 44 |
| 2025-10-13 | 535.00 | 535.00 | 535.00 | 535.00 | 532.96 | 0 |
| 2025-10-10 | 546.73 | 546.73 | 535.00 | 535.00 | 532.96 | 75 |
| 2025-10-09 | 545.61 | 545.61 | 545.61 | 545.61 | 543.53 | 0 |
| 2025-10-08 | 546.00 | 546.00 | 545.51 | 545.61 | 543.53 | 25 |
| 2025-10-07 | 580.00 | 580.00 | 547.00 | 547.23 | 545.15 | 212 |
| 2025-10-06 | 534.85 | 534.85 | 534.85 | 534.85 | 532.81 | 0 |
| 2025-10-03 | 518.37 | 536.00 | 518.37 | 534.85 | 532.81 | 231 |
| 2025-10-02 | 518.36 | 518.36 | 518.36 | 518.36 | 516.39 | 10 |
| 2025-10-01 | 529.00 | 529.00 | 529.00 | 529.00 | 526.99 | 5 |
| 2025-09-30 | 529.57 | 529.57 | 529.57 | 529.57 | 527.55 | 0 |
| 2025-09-29 | 529.57 | 529.57 | 529.57 | 529.57 | 527.55 | 0 |
| 2025-09-26 | 547.00 | 547.00 | 547.00 | 547.00 | 543.53 | 10 |
| 2025-09-25 | 540.00 | 540.00 | 540.00 | 540.00 | 536.57 | 0 |
| 2025-09-24 | 530.00 | 540.00 | 530.00 | 540.00 | 536.57 | 96 |
| 2025-09-23 | 545.35 | 546.00 | 545.35 | 546.00 | 542.53 | 256 |
| 2025-09-22 | 534.76 | 534.76 | 534.76 | 534.76 | 531.36 | 6 |
| 2025-09-19 | 534.76 | 534.76 | 534.76 | 534.76 | 531.36 | 0 |
| 2025-09-18 | 534.76 | 534.76 | 534.76 | 534.76 | 531.36 | 0 |
| 2025-09-17 | 534.76 | 534.76 | 534.76 | 534.76 | 531.36 | 6 |
| 2025-09-15 | 539.51 | 539.51 | 539.51 | 539.51 | 536.08 | 0 |
| 2025-09-12 | 539.51 | 539.51 | 539.51 | 539.51 | 536.08 | 0 |
| 2025-09-11 | 539.51 | 539.51 | 539.51 | 539.51 | 536.08 | 1,660 |
| 2025-09-10 | 536.60 | 536.60 | 533.68 | 533.68 | 530.29 | 16 |
| 2025-09-09 | 535.00 | 535.00 | 535.00 | 535.00 | 531.60 | 9 |
| 2025-09-08 | 525.73 | 525.73 | 525.73 | 525.73 | 522.39 | 385 |
| 2025-09-05 | 521.00 | 521.00 | 521.00 | 521.00 | 517.69 | 0 |
| 2025-09-04 | 515.00 | 521.00 | 515.00 | 521.00 | 517.69 | 12,039 |
| 2025-09-03 | 504.90 | 504.90 | 504.43 | 504.43 | 501.23 | 16,242 |
| 2025-09-02 | 513.50 | 513.50 | 513.40 | 513.40 | 510.14 | 20 |
| 2025-09-01 | 513.26 | 513.26 | 513.26 | 513.26 | 510.00 | 0 |
| 2025-08-29 | 513.26 | 513.26 | 513.26 | 513.26 | 510.00 | 435 |
| 2025-08-28 | 522.73 | 522.73 | 522.73 | 522.73 | 519.41 | 183 |
| 2025-08-27 | 537.00 | 537.00 | 537.00 | 537.00 | 533.59 | 0 |
| 2025-08-26 | 537.00 | 537.00 | 537.00 | 537.00 | 533.59 | 0 |
| 2025-08-25 | 537.00 | 537.00 | 537.00 | 537.00 | 533.59 | 0 |
| 2025-08-22 | 537.00 | 537.00 | 537.00 | 537.00 | 533.59 | 0 |
| 2025-08-21 | 537.00 | 537.00 | 537.00 | 537.00 | 533.59 | 0 |
| 2025-08-20 | 537.00 | 537.00 | 537.00 | 537.00 | 533.59 | 0 |
| 2025-08-19 | 537.00 | 537.00 | 537.00 | 537.00 | 533.59 | 0 |
| 2025-08-18 | 537.00 | 537.00 | 537.00 | 537.00 | 533.59 | 0 |
| 2025-08-15 | 525.00 | 537.01 | 525.00 | 537.00 | 533.59 | 619 |
| 2025-08-14 | 522.01 | 522.01 | 522.01 | 522.01 | 518.70 | 0 |
| 2025-08-13 | 522.01 | 522.01 | 522.01 | 522.01 | 518.70 | 258 |
| 2025-08-12 | 505.00 | 505.00 | 505.00 | 505.00 | 501.79 | 0 |
| 2025-08-11 | 505.00 | 505.00 | 505.00 | 505.00 | 501.79 | 0 |
| 2025-08-08 | 500.00 | 505.00 | 500.00 | 505.00 | 501.79 | 275 |
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.