Sony Group Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	487.00	487.00	487.00	487.00	483.91	19
2025-05-14	485.00	485.00	485.00	485.00	481.92	15
2025-05-13	488.00	488.00	484.50	484.50	481.42	211
2025-05-12	486.00	497.57	486.00	486.00	482.91	202
2025-05-09	497.57	497.57	497.57	497.57	494.41	0
2025-05-08	497.57	497.57	497.57	497.57	494.41	10
2025-05-07	497.57	497.57	497.57	497.57	494.41	0
2025-05-06	489.00	497.57	489.00	497.57	494.41	283
2025-05-05	490.00	490.00	490.00	490.00	486.89	90
2025-05-02	488.59	488.59	488.59	488.59	485.49	0
2025-04-30	488.59	488.59	488.59	488.59	485.49	0
2025-04-29	488.59	488.59	488.59	488.59	485.49	0
2025-04-28	488.59	488.59	488.59	488.59	485.49	0
2025-04-25	488.59	488.59	488.59	488.59	485.49	0
2025-04-24	480.00	488.59	480.00	488.59	485.49	67
2025-04-23	475.00	475.00	475.00	475.00	471.98	0
2025-04-22	475.00	475.00	475.00	475.00	471.98	0
2025-04-21	475.00	475.00	475.00	475.00	471.98	0
2025-04-16	475.00	475.00	475.00	475.00	471.98	0
2025-04-15	475.00	475.00	475.00	475.00	471.98	8
2025-04-14	469.39	469.39	469.39	469.39	466.41	0
2025-04-11	469.39	469.39	469.39	469.39	466.41	0
2025-04-10	448.00	469.39	448.00	469.39	466.41	255
2025-04-09	487.22	487.22	487.22	487.22	484.13	0
2025-04-08	487.22	487.22	487.22	487.22	484.13	0
2025-04-07	487.22	487.22	487.22	487.22	484.13	0
2025-04-04	487.22	487.22	487.22	487.22	484.13	0
2025-04-03	487.22	487.22	487.22	487.22	484.13	42
2025-04-02	510.42	510.42	510.42	510.42	507.18	0
2025-04-01	510.42	510.42	510.42	510.42	507.18	2,750
2025-03-31	512.60	512.60	512.60	512.60	509.35	475
2025-03-28	500.30	510.50	500.30	510.50	506.05	1,053
2025-03-27	505.00	505.00	505.00	505.00	500.60	0
2025-03-26	505.00	505.00	505.00	505.00	500.60	0
2025-03-25	505.00	505.00	505.00	505.00	500.60	0
2025-03-24	510.00	510.00	505.00	505.00	500.60	17
2025-03-21	500.74	500.74	500.74	500.74	496.37	0
2025-03-20	495.00	500.74	495.00	500.74	496.37	3,154
2025-03-19	495.00	495.00	495.00	495.00	490.68	12
2025-03-18	480.00	480.00	480.00	480.00	475.82	0
2025-03-14	475.81	480.00	475.81	480.00	475.82	30
2025-03-13	487.19	487.19	487.19	487.19	482.94	0
2025-03-12	487.19	487.19	487.19	487.19	482.94	2,097
2025-03-11	489.00	489.00	489.00	489.00	484.74	0
2025-03-10	489.00	489.00	489.00	489.00	484.74	0
2025-03-07	489.00	489.00	489.00	489.00	484.74	18
2025-03-06	489.01	489.01	489.01	489.01	484.75	15
2025-03-05	503.70	503.70	503.70	503.70	499.31	0
2025-03-04	490.61	504.10	490.61	503.70	499.31	10,755
2025-03-03	512.00	512.00	512.00	512.00	507.54	0
2025-02-28	512.00	512.00	512.00	512.00	507.54	5
2025-02-27	510.00	510.00	510.00	510.00	505.55	5
2025-02-26	522.00	522.00	518.01	518.60	514.08	37
2025-02-25	514.25	514.25	514.25	514.25	509.77	5
2025-02-24	506.00	508.00	506.00	507.00	502.58	36
2025-02-21	524.59	524.59	506.50	506.50	502.08	647
2025-02-20	504.80	504.80	504.80	504.80	500.40	14
2025-02-19	496.97	500.00	496.97	500.00	495.64	736
2025-02-18	499.00	500.00	495.00	495.00	490.68	35
2025-02-17	490.00	499.00	490.00	499.00	494.65	145

← NewerPage 7 of 21 · 1,260 trading daysOlder →

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.