Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 489.39 | 490.00 | 487.00 | 490.00 | 485.73 | 1,567 |
| 2025-02-13 | 485.03 | 485.03 | 485.03 | 485.03 | 480.80 | 502 |
| 2025-02-12 | 458.99 | 458.99 | 458.99 | 458.99 | 454.99 | 0 |
| 2025-02-11 | 455.00 | 458.99 | 455.00 | 458.99 | 454.99 | 11 |
| 2025-02-10 | 463.00 | 463.00 | 463.00 | 463.00 | 458.96 | 8 |
| 2025-02-07 | 463.10 | 463.10 | 463.10 | 463.10 | 459.06 | 3,397 |
| 2025-02-06 | 471.25 | 471.25 | 471.25 | 471.25 | 467.14 | 110 |
| 2025-02-05 | 456.00 | 456.00 | 456.00 | 456.00 | 452.02 | 0 |
| 2025-02-04 | 458.15 | 458.15 | 456.00 | 456.00 | 452.02 | 20 |
| 2025-01-31 | 458.70 | 458.70 | 458.70 | 458.70 | 454.70 | 121 |
| 2025-01-30 | 452.00 | 460.00 | 452.00 | 460.00 | 455.99 | 11 |
| 2025-01-29 | 450.00 | 450.99 | 450.00 | 450.99 | 447.06 | 27 |
| 2025-01-28 | 450.00 | 450.00 | 450.00 | 450.00 | 446.08 | 50 |
| 2025-01-27 | 422.01 | 422.01 | 422.01 | 422.01 | 418.33 | 0 |
| 2025-01-24 | 440.00 | 440.00 | 420.00 | 422.01 | 418.33 | 167 |
| 2025-01-23 | 434.50 | 434.50 | 433.70 | 433.70 | 429.92 | 9,192 |
| 2025-01-22 | 432.00 | 432.00 | 432.00 | 432.00 | 428.23 | 0 |
| 2025-01-21 | 430.95 | 432.00 | 430.95 | 432.00 | 428.23 | 6,869 |
| 2025-01-20 | 425.00 | 425.00 | 425.00 | 425.00 | 421.30 | 0 |
| 2025-01-17 | 425.00 | 425.00 | 425.00 | 425.00 | 421.30 | 0 |
| 2025-01-16 | 415.00 | 425.00 | 415.00 | 425.00 | 421.30 | 37 |
| 2025-01-15 | 417.18 | 418.30 | 416.99 | 416.99 | 413.35 | 921 |
| 2025-01-14 | 417.18 | 417.18 | 417.18 | 417.18 | 413.54 | 0 |
| 2025-01-13 | 417.18 | 417.18 | 417.18 | 417.18 | 413.54 | 8 |
| 2025-01-10 | 424.50 | 424.50 | 423.00 | 423.00 | 419.31 | 113 |
| 2025-01-09 | 420.01 | 420.01 | 420.01 | 420.01 | 416.35 | 0 |
| 2025-01-08 | 420.01 | 420.01 | 420.01 | 420.01 | 416.35 | 6 |
| 2025-01-07 | 436.00 | 436.00 | 436.00 | 436.00 | 432.20 | 0 |
| 2025-01-06 | 436.00 | 436.00 | 436.00 | 436.00 | 432.20 | 0 |
| 2025-01-03 | 436.00 | 436.00 | 436.00 | 436.00 | 432.20 | 0 |
| 2025-01-02 | 436.00 | 436.00 | 436.00 | 436.00 | 432.20 | 0 |
| 2024-12-31 | 436.00 | 436.00 | 436.00 | 436.00 | 432.20 | 0 |
| 2024-12-30 | 436.00 | 436.00 | 436.00 | 436.00 | 432.20 | 40 |
| 2024-12-27 | 436.00 | 436.00 | 436.00 | 436.00 | 432.20 | 8 |
| 2024-12-26 | 430.00 | 430.00 | 430.00 | 430.00 | 426.25 | 0 |
| 2024-12-24 | 430.00 | 430.00 | 430.00 | 430.00 | 426.25 | 0 |
| 2024-12-23 | 430.00 | 430.00 | 430.00 | 430.00 | 426.25 | 154 |
| 2024-12-20 | 435.53 | 435.53 | 435.53 | 435.53 | 431.73 | 0 |
| 2024-12-19 | 435.53 | 435.53 | 435.53 | 435.53 | 431.73 | 0 |
| 2024-12-18 | 435.53 | 435.53 | 435.53 | 435.53 | 431.73 | 8 |
| 2024-12-17 | 439.00 | 439.50 | 439.00 | 439.00 | 435.17 | 61 |
| 2024-12-16 | 431.00 | 434.96 | 431.00 | 434.96 | 431.17 | 20 |
| 2024-12-13 | 448.00 | 448.00 | 439.00 | 439.00 | 435.17 | 33 |
| 2024-12-11 | 442.00 | 445.00 | 442.00 | 445.00 | 441.12 | 54 |
| 2024-12-10 | 432.95 | 442.00 | 432.95 | 442.00 | 438.15 | 1,673 |
| 2024-12-09 | 428.50 | 428.50 | 426.00 | 426.00 | 422.29 | 71 |
| 2024-12-06 | 425.00 | 425.00 | 425.00 | 425.00 | 421.30 | 0 |
| 2024-12-05 | 424.15 | 425.00 | 424.15 | 425.00 | 421.30 | 11 |
| 2024-12-04 | 425.00 | 425.00 | 424.00 | 424.00 | 420.30 | 347 |
| 2024-12-03 | 415.00 | 415.00 | 415.00 | 415.00 | 411.38 | 8 |
| 2024-12-02 | 408.00 | 408.00 | 408.00 | 408.00 | 404.44 | 0 |
| 2024-11-29 | 408.00 | 408.00 | 408.00 | 408.00 | 404.44 | 0 |
| 2024-11-28 | 408.00 | 408.00 | 408.00 | 408.00 | 404.44 | 12 |
| 2024-11-27 | 405.00 | 408.00 | 405.00 | 408.00 | 404.44 | 31 |
| 2024-11-26 | 401.00 | 401.00 | 401.00 | 401.00 | 397.50 | 27 |
| 2024-11-25 | 382.00 | 382.00 | 382.00 | 382.00 | 378.67 | 0 |
| 2024-11-22 | 382.00 | 382.00 | 382.00 | 382.00 | 378.67 | 0 |
| 2024-11-21 | 382.00 | 382.00 | 382.00 | 382.00 | 378.67 | 0 |
| 2024-11-20 | 382.00 | 382.00 | 382.00 | 382.00 | 378.67 | 0 |
| 2024-11-19 | 382.00 | 382.00 | 382.00 | 382.00 | 378.67 | 58 |
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.