Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 459.00 | 459.00 | 459.00 | 459.00 | 459.00 | 58 |
| 2026-10-15 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 80 |
| 2026-10-14 | 450.00 | 452.00 | 450.00 | 452.00 | 452.00 | 15 |
| 2026-10-13 | 447.50 | 447.50 | 447.50 | 447.50 | 447.50 | 18 |
| 2026-10-12 | 431.79 | 431.79 | 431.79 | 431.79 | 431.79 | 0 |
| 2026-10-09 | 431.79 | 431.79 | 431.79 | 431.79 | 431.79 | 0 |
| 2026-10-08 | 431.79 | 431.79 | 431.79 | 431.79 | 431.79 | 6 |
| 2026-10-07 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 6 |
| 2026-10-06 | 440.00 | 440.00 | 419.00 | 419.00 | 419.00 | 1,258 |
| 2026-10-05 | 455.00 | 455.00 | 445.00 | 445.00 | 445.00 | 32 |
| 2026-10-02 | 440.00 | 447.00 | 436.97 | 441.32 | 441.32 | 17 |
| 2026-10-01 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 0 |
| 2026-09-30 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 37 |
| 2026-09-29 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 9 |
| 2026-09-28 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 63 |
| 2026-09-25 | 402.70 | 402.70 | 402.70 | 402.70 | 402.70 | 0 |
| 2026-09-24 | 402.70 | 402.70 | 402.70 | 402.70 | 402.70 | 7,789 |
| 2026-09-23 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2026-09-22 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 12 |
| 2026-09-21 | 405.72 | 406.00 | 405.72 | 406.00 | 406.00 | 72 |
| 2026-09-18 | 404.01 | 404.01 | 404.00 | 404.00 | 404.00 | 30 |
| 2026-09-17 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-15 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-14 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2026-09-11 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 12 |
| 2026-09-10 | 399.55 | 399.55 | 399.55 | 399.55 | 399.55 | 6 |
| 2026-09-09 | 396.25 | 396.25 | 396.25 | 396.25 | 396.25 | 38 |
| 2026-09-08 | 400.60 | 400.60 | 396.40 | 397.50 | 397.50 | 135 |
| 2026-09-07 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 0 |
| 2026-09-04 | 422.55 | 422.55 | 422.00 | 422.00 | 422.00 | 42 |
| 2026-09-03 | 422.55 | 422.55 | 422.55 | 422.55 | 422.55 | 10 |
| 2026-09-02 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 5 |
| 2026-09-01 | 424.00 | 424.00 | 422.00 | 423.99 | 423.99 | 162 |
| 2026-08-31 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 8 |
| 2026-08-28 | 390.00 | 422.00 | 390.00 | 422.00 | 422.00 | 192 |
| 2026-08-27 | 407.00 | 407.00 | 405.00 | 405.00 | 405.00 | 167 |
| 2026-08-26 | 411.56 | 411.56 | 411.56 | 411.56 | 411.56 | 20 |
| 2026-08-25 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | 0 |
| 2026-08-24 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | 0 |
| 2026-08-21 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | 65 |
| 2026-08-20 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | 0 |
| 2026-08-19 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | 1,025 |
| 2026-08-18 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | 0 |
| 2026-08-17 | 413.99 | 413.99 | 403.70 | 403.70 | 403.70 | 1,230 |
| 2026-08-14 | 405.00 | 416.50 | 405.00 | 413.99 | 413.99 | 98 |
| 2026-08-13 | 396.20 | 399.00 | 396.20 | 398.70 | 398.70 | 379 |
| 2026-08-12 | 404.66 | 404.66 | 404.66 | 404.66 | 404.66 | 0 |
| 2026-08-11 | 404.66 | 404.66 | 404.66 | 404.66 | 404.66 | 17 |
| 2026-08-10 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2026-08-07 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 8 |
| 2026-08-06 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2026-08-05 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 21 |
| 2026-08-04 | 392.25 | 392.25 | 392.25 | 392.25 | 392.25 | 112 |
| 2026-08-03 | 404.00 | 404.00 | 392.25 | 392.25 | 392.25 | 24 |
| 2026-07-31 | 401.00 | 402.00 | 396.44 | 402.00 | 402.00 | 90 |
| 2026-07-30 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 58 |
| 2026-07-29 | 396.00 | 407.00 | 396.00 | 407.00 | 407.00 | 110 |
| 2026-07-28 | 394.00 | 396.00 | 394.00 | 396.00 | 396.00 | 118 |
| 2026-07-27 | 385.00 | 388.00 | 385.00 | 388.00 | 388.00 | 115 |
| 2026-07-24 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | 0 |
Page 1 of 5 · 250 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.