Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 379.86 | 379.86 | 379.86 | 379.86 | 376.55 | 1,206 |
| 2024-11-14 | 381.00 | 381.00 | 381.00 | 381.00 | 377.68 | 251 |
| 2024-11-13 | 377.01 | 377.01 | 377.01 | 377.01 | 373.72 | 23 |
| 2024-11-12 | 388.00 | 388.00 | 388.00 | 388.00 | 384.62 | 5 |
| 2024-11-11 | 385.00 | 391.00 | 385.00 | 391.00 | 387.59 | 1,977 |
| 2024-11-08 | 365.00 | 365.00 | 365.00 | 365.00 | 361.82 | 0 |
| 2024-11-07 | 365.00 | 365.00 | 365.00 | 365.00 | 361.82 | 0 |
| 2024-11-06 | 365.00 | 365.00 | 365.00 | 365.00 | 361.82 | 53 |
| 2024-11-05 | 354.76 | 354.76 | 354.76 | 354.76 | 351.67 | 38 |
| 2024-11-04 | 354.76 | 354.76 | 354.76 | 354.76 | 351.67 | 0 |
| 2024-11-01 | 354.76 | 354.76 | 354.76 | 354.76 | 351.67 | 0 |
| 2024-10-31 | 354.76 | 354.76 | 354.76 | 354.76 | 351.67 | 94 |
| 2024-10-30 | 359.01 | 364.90 | 359.01 | 364.89 | 361.71 | 120 |
| 2024-10-29 | 354.75 | 364.99 | 354.75 | 364.99 | 361.81 | 143 |
| 2024-10-28 | 355.50 | 355.50 | 354.90 | 355.50 | 352.40 | 3,749 |
| 2024-10-25 | 350.30 | 359.99 | 342.22 | 359.99 | 356.85 | 77 |
| 2024-10-24 | 361.18 | 361.18 | 350.00 | 354.98 | 351.89 | 159 |
| 2024-10-23 | 364.98 | 364.98 | 348.00 | 348.00 | 344.97 | 97 |
| 2024-10-22 | 359.00 | 359.00 | 359.00 | 359.00 | 355.87 | 20 |
| 2024-10-21 | 362.99 | 362.99 | 362.99 | 362.99 | 359.83 | 0 |
| 2024-10-18 | 360.00 | 362.99 | 360.00 | 362.99 | 359.83 | 32 |
| 2024-10-17 | 370.00 | 370.00 | 370.00 | 370.00 | 366.77 | 19 |
| 2024-10-16 | 372.00 | 372.00 | 371.95 | 371.95 | 368.71 | 64 |
| 2024-10-15 | 370.00 | 370.00 | 369.99 | 369.99 | 366.76 | 36 |
| 2024-10-14 | 372.99 | 372.99 | 370.00 | 370.00 | 366.77 | 34 |
| 2024-10-11 | 374.99 | 374.99 | 373.00 | 373.99 | 370.73 | 216 |
| 2024-10-10 | 378.39 | 378.39 | 378.39 | 378.39 | 375.09 | 0 |
| 2024-10-09 | 378.39 | 378.39 | 369.70 | 378.39 | 375.09 | 882 |
| 2024-10-08 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 366.77 | 0 |
| 2024-10-07 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 366.77 | 0 |
| 2024-10-04 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 366.77 | 0 |
| 2024-10-03 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 366.77 | 0 |
| 2024-10-02 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 366.77 | 0 |
| 2024-09-30 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 366.77 | 0 |
| 2024-09-27 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1,832.73 | 0 |
| 2024-09-26 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1,832.73 | 0 |
| 2024-09-25 | 9,250.00 | 9,250.00 | 9,250.00 | 9,250.00 | 1,832.73 | 12 |
| 2024-09-24 | 9,254.95 | 9,254.95 | 9,254.95 | 9,254.95 | 1,833.71 | 10 |
| 2024-09-23 | 8,897.05 | 8,897.05 | 8,897.05 | 8,897.05 | 1,762.80 | 6 |
| 2024-09-20 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,733.66 | 0 |
| 2024-09-19 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,733.66 | 0 |
| 2024-09-18 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,733.66 | 0 |
| 2024-09-17 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 1,733.66 | 13 |
| 2024-09-13 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,803.01 | 0 |
| 2024-09-12 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1,803.01 | 14 |
| 2024-09-11 | 9,252.50 | 9,252.50 | 9,252.50 | 9,252.50 | 1,833.23 | 139 |
| 2024-09-10 | 9,054.80 | 9,054.80 | 9,054.80 | 9,054.80 | 1,794.05 | 0 |
| 2024-09-09 | 9,054.80 | 9,054.80 | 9,054.80 | 9,054.80 | 1,794.05 | 0 |
| 2024-09-06 | 9,054.80 | 9,054.80 | 9,054.80 | 9,054.80 | 1,794.05 | 13 |
| 2024-09-05 | 9,395.00 | 9,395.00 | 9,395.00 | 9,395.00 | 1,861.46 | 0 |
| 2024-09-04 | 9,450.00 | 9,450.00 | 9,395.00 | 9,395.00 | 1,861.46 | 32 |
| 2024-09-03 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,882.26 | 7 |
| 2024-09-02 | 9,630.05 | 9,630.05 | 9,630.05 | 9,630.05 | 1,908.03 | 0 |
| 2024-08-30 | 9,630.05 | 9,630.05 | 9,630.05 | 9,630.05 | 1,908.03 | 0 |
| 2024-08-29 | 9,630.05 | 9,630.05 | 9,630.05 | 9,630.05 | 1,908.03 | 9 |
| 2024-08-28 | 9,479.95 | 9,479.95 | 9,479.95 | 9,479.95 | 1,878.29 | 0 |
| 2024-08-27 | 9,390.00 | 9,479.95 | 9,390.00 | 9,479.95 | 1,878.29 | 42 |
| 2024-08-26 | 8,946.50 | 8,970.40 | 8,925.00 | 8,970.40 | 1,777.33 | 165 |
| 2024-08-23 | 8,754.25 | 8,754.25 | 8,754.25 | 8,754.25 | 1,734.51 | 11 |
| 2024-08-22 | 8,984.95 | 8,984.95 | 8,984.95 | 8,984.95 | 1,780.22 | 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.