Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 489.00 | 489.00 | 489.00 | 489.00 | 485.90 | 13 |
| 2025-08-06 | 462.00 | 462.00 | 462.00 | 462.00 | 459.07 | 0 |
| 2025-08-05 | 468.00 | 468.00 | 462.00 | 462.00 | 459.07 | 238 |
| 2025-08-04 | 465.25 | 465.25 | 465.25 | 465.25 | 462.30 | 2,988 |
| 2025-08-01 | 460.00 | 460.00 | 460.00 | 460.00 | 457.08 | 55 |
| 2025-07-31 | 456.00 | 456.00 | 456.00 | 456.00 | 453.10 | 0 |
| 2025-07-30 | 456.00 | 456.00 | 456.00 | 456.00 | 453.10 | 6 |
| 2025-07-29 | 456.76 | 456.76 | 451.20 | 451.20 | 448.34 | 648 |
| 2025-07-28 | 471.50 | 471.50 | 471.50 | 471.50 | 468.51 | 0 |
| 2025-07-25 | 471.50 | 471.50 | 471.50 | 471.50 | 468.51 | 0 |
| 2025-07-24 | 470.00 | 476.14 | 470.00 | 471.50 | 468.51 | 38 |
| 2025-07-23 | 468.00 | 468.00 | 468.00 | 468.00 | 465.03 | 5 |
| 2025-07-22 | 447.00 | 447.00 | 447.00 | 447.00 | 444.16 | 0 |
| 2025-07-21 | 447.00 | 447.00 | 447.00 | 447.00 | 444.16 | 0 |
| 2025-07-18 | 447.00 | 447.00 | 447.00 | 447.00 | 444.16 | 12 |
| 2025-07-17 | 469.00 | 469.00 | 449.01 | 449.01 | 446.16 | 20 |
| 2025-07-16 | 453.63 | 453.63 | 453.63 | 453.63 | 450.75 | 0 |
| 2025-07-15 | 453.63 | 453.63 | 453.63 | 453.63 | 450.75 | 0 |
| 2025-07-14 | 453.63 | 453.63 | 453.63 | 453.63 | 450.75 | 14 |
| 2025-07-11 | 458.00 | 458.00 | 458.00 | 458.00 | 455.09 | 0 |
| 2025-07-10 | 458.00 | 458.00 | 458.00 | 458.00 | 455.09 | 15 |
| 2025-07-09 | 465.00 | 465.00 | 465.00 | 465.00 | 462.05 | 6 |
| 2025-07-08 | 480.00 | 480.00 | 480.00 | 480.00 | 476.95 | 0 |
| 2025-07-07 | 480.00 | 480.00 | 480.00 | 480.00 | 476.95 | 0 |
| 2025-07-04 | 480.00 | 480.00 | 480.00 | 480.00 | 476.95 | 0 |
| 2025-07-03 | 480.00 | 480.00 | 480.00 | 480.00 | 476.95 | 0 |
| 2025-07-02 | 481.00 | 481.00 | 480.00 | 480.00 | 476.95 | 141 |
| 2025-07-01 | 478.00 | 478.00 | 478.00 | 478.00 | 474.96 | 2,297 |
| 2025-06-30 | 494.00 | 494.00 | 494.00 | 494.00 | 490.86 | 0 |
| 2025-06-27 | 495.00 | 495.00 | 494.00 | 494.00 | 490.86 | 33 |
| 2025-06-26 | 471.00 | 471.00 | 471.00 | 471.00 | 468.01 | 0 |
| 2025-06-25 | 472.00 | 472.00 | 471.00 | 471.00 | 468.01 | 15,257 |
| 2025-06-24 | 474.00 | 474.00 | 474.00 | 474.00 | 470.99 | 144 |
| 2025-06-23 | 510.00 | 510.00 | 510.00 | 510.00 | 506.76 | 0 |
| 2025-06-20 | 510.00 | 510.00 | 510.00 | 510.00 | 506.76 | 0 |
| 2025-06-19 | 510.00 | 510.00 | 510.00 | 510.00 | 506.76 | 0 |
| 2025-06-18 | 510.00 | 510.00 | 510.00 | 510.00 | 506.76 | 98 |
| 2025-06-17 | 490.00 | 490.00 | 490.00 | 490.00 | 486.89 | 3,575 |
| 2025-06-16 | 491.00 | 491.00 | 491.00 | 491.00 | 487.88 | 0 |
| 2025-06-13 | 491.00 | 491.00 | 491.00 | 491.00 | 487.88 | 10 |
| 2025-06-12 | 488.80 | 488.80 | 488.80 | 488.80 | 485.70 | 0 |
| 2025-06-11 | 488.80 | 488.80 | 488.80 | 488.80 | 485.70 | 289 |
| 2025-06-10 | 502.00 | 502.00 | 502.00 | 502.00 | 498.81 | 20 |
| 2025-06-09 | 502.99 | 502.99 | 502.99 | 502.99 | 499.80 | 6 |
| 2025-06-06 | 502.99 | 502.99 | 502.99 | 502.99 | 499.80 | 0 |
| 2025-06-05 | 502.99 | 502.99 | 502.99 | 502.99 | 499.80 | 13 |
| 2025-06-04 | 511.99 | 513.50 | 510.00 | 513.50 | 510.24 | 1,020 |
| 2025-06-03 | 502.11 | 514.50 | 502.11 | 514.00 | 510.74 | 1,049 |
| 2025-06-02 | 498.00 | 507.00 | 498.00 | 507.00 | 503.78 | 36 |
| 2025-05-30 | 500.00 | 500.00 | 500.00 | 500.00 | 496.83 | 0 |
| 2025-05-29 | 485.00 | 500.00 | 485.00 | 500.00 | 496.83 | 28 |
| 2025-05-28 | 480.00 | 480.00 | 480.00 | 480.00 | 476.95 | 0 |
| 2025-05-27 | 480.00 | 480.00 | 480.00 | 480.00 | 476.95 | 0 |
| 2025-05-26 | 480.00 | 480.00 | 480.00 | 480.00 | 476.95 | 0 |
| 2025-05-23 | 480.00 | 480.00 | 480.00 | 480.00 | 476.95 | 8 |
| 2025-05-22 | 497.00 | 497.00 | 497.00 | 497.00 | 493.84 | 0 |
| 2025-05-21 | 497.00 | 497.00 | 497.00 | 497.00 | 493.84 | 43 |
| 2025-05-20 | 497.64 | 500.00 | 497.00 | 500.00 | 496.83 | 3,715 |
| 2025-05-19 | 490.00 | 490.00 | 490.00 | 490.00 | 486.89 | 16 |
| 2025-05-16 | 494.91 | 494.91 | 494.91 | 494.91 | 491.77 | 17 |
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.