Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3,737.50 | 3,747.50 | 3,685.00 | 3,702.50 | 3,702.50 | 24,870 |
| 2026-05-06 | 3,800.00 | 3,855.00 | 3,755.00 | 3,850.00 | 3,850.00 | 17,177 |
| 2026-05-05 | 3,700.00 | 3,775.00 | 3,650.00 | 3,747.50 | 3,747.50 | 7,602 |
| 2026-05-04 | 3,745.00 | 3,752.50 | 3,675.00 | 3,685.00 | 3,685.00 | 16,222 |
| 2026-05-01 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0 |
| 2026-04-30 | 3,700.00 | 3,792.50 | 3,617.50 | 3,775.00 | 3,775.00 | 6,735 |
| 2026-04-29 | 3,752.50 | 3,752.50 | 3,680.00 | 3,702.50 | 3,702.50 | 2,654 |
| 2026-04-28 | 3,815.00 | 3,847.50 | 3,737.50 | 3,757.50 | 3,757.50 | 2,518 |
| 2026-04-27 | 3,762.50 | 3,837.50 | 3,762.50 | 3,835.00 | 3,835.00 | 13,513 |
| 2026-04-24 | 3,750.00 | 3,790.00 | 3,712.50 | 3,780.00 | 3,780.00 | 6,208 |
| 2026-04-23 | 3,762.50 | 3,812.50 | 3,750.00 | 3,767.50 | 3,767.50 | 7,208 |
| 2026-04-22 | 3,817.50 | 3,877.50 | 3,810.00 | 3,820.00 | 3,820.00 | 4,707 |
| 2026-04-21 | 3,840.00 | 3,897.50 | 3,800.00 | 3,800.00 | 3,800.00 | 9,787 |
| 2026-04-20 | 3,957.50 | 3,957.50 | 3,892.50 | 3,922.50 | 3,922.50 | 44,115 |
| 2026-04-17 | 3,932.50 | 3,995.00 | 3,932.50 | 3,967.50 | 3,967.50 | 10,427 |
| 2026-04-16 | 3,912.50 | 3,912.50 | 3,852.50 | 3,902.50 | 3,902.50 | 12,955 |
| 2026-04-15 | 3,845.00 | 3,915.00 | 3,845.00 | 3,875.00 | 3,875.00 | 27,550 |
| 2026-04-14 | 3,810.00 | 3,860.00 | 3,810.00 | 3,860.00 | 3,860.00 | 4,454 |
| 2026-04-13 | 3,805.00 | 3,867.50 | 3,760.00 | 3,867.50 | 3,867.50 | 4,558 |
| 2026-04-10 | 3,895.00 | 3,915.00 | 3,860.00 | 3,887.50 | 3,887.50 | 4,434 |
| 2026-04-09 | 3,927.50 | 3,975.00 | 3,890.00 | 3,970.00 | 3,970.00 | 31,554 |
| 2026-04-08 | 3,945.00 | 4,000.00 | 3,930.00 | 3,932.50 | 3,932.50 | 3,864 |
| 2026-04-07 | 3,862.50 | 3,887.50 | 3,822.50 | 3,855.00 | 3,855.00 | 1,999 |
| 2026-04-06 | 3,850.00 | 3,870.00 | 3,805.00 | 3,862.50 | 3,862.50 | 1,835 |
| 2026-04-01 | 3,897.50 | 3,947.50 | 3,892.50 | 3,905.00 | 3,905.00 | 8,207 |
| 2026-03-31 | 3,737.50 | 3,815.00 | 3,720.00 | 3,795.00 | 3,795.00 | 2,325 |
| 2026-03-30 | 3,680.00 | 3,742.50 | 3,665.00 | 3,672.50 | 3,672.50 | 4,274 |
| 2026-03-27 | 3,582.50 | 3,687.50 | 3,582.50 | 3,657.50 | 3,642.96 | 3,669 |
| 2026-03-26 | 3,690.00 | 3,690.00 | 3,592.50 | 3,597.50 | 3,583.20 | 4,626 |
| 2026-03-25 | 3,807.50 | 3,807.50 | 3,700.00 | 3,717.50 | 3,702.73 | 3,053 |
| 2026-03-23 | 3,765.00 | 3,807.50 | 3,740.00 | 3,797.50 | 3,782.41 | 1,694 |
| 2026-03-20 | 3,812.50 | 3,812.50 | 3,690.00 | 3,697.50 | 3,682.81 | 3,422 |
| 2026-03-19 | 3,765.00 | 3,800.00 | 3,737.50 | 3,765.00 | 3,750.04 | 2,533 |
| 2026-03-18 | 3,787.50 | 3,820.00 | 3,720.00 | 3,720.00 | 3,705.22 | 2,406 |
| 2026-03-17 | 3,907.50 | 3,917.50 | 3,812.50 | 3,817.50 | 3,802.33 | 7,788 |
| 2026-03-16 | 3,945.00 | 3,977.50 | 3,905.00 | 3,962.50 | 3,946.75 | 12,184 |
| 2026-03-13 | 3,932.50 | 3,965.00 | 3,905.00 | 3,960.00 | 3,944.26 | 1,617 |
| 2026-03-12 | 3,942.50 | 3,987.50 | 3,902.50 | 3,927.50 | 3,911.89 | 2,097 |
| 2026-03-11 | 3,967.50 | 3,967.50 | 3,892.50 | 3,900.00 | 3,884.50 | 1,995 |
| 2026-03-10 | 4,007.50 | 4,030.00 | 3,950.00 | 3,980.00 | 3,964.18 | 4,623 |
| 2026-03-09 | 3,985.00 | 3,985.00 | 3,890.00 | 3,957.50 | 3,941.77 | 9,299 |
| 2026-03-06 | 3,972.50 | 4,030.00 | 3,947.50 | 3,977.50 | 3,961.69 | 9,671 |
| 2026-03-05 | 3,972.50 | 3,977.50 | 3,892.50 | 3,907.50 | 3,891.97 | 101,475 |
| 2026-03-04 | 4,042.50 | 4,110.00 | 4,000.00 | 4,025.00 | 4,009.00 | 7,236 |
| 2026-03-03 | 3,867.50 | 4,000.00 | 3,787.50 | 3,975.00 | 3,959.20 | 13,340 |
| 2026-03-02 | 4,187.50 | 4,187.50 | 4,042.50 | 4,165.00 | 4,148.45 | 7,490 |
| 2026-02-27 | 4,300.00 | 4,300.00 | 4,210.00 | 4,210.00 | 4,193.27 | 6,793 |
| 2026-02-26 | 4,045.00 | 4,205.00 | 4,045.00 | 4,192.50 | 4,175.84 | 13,260 |
| 2026-02-25 | 3,887.50 | 3,952.50 | 3,820.00 | 3,952.50 | 3,936.79 | 4,603 |
| 2026-02-24 | 3,860.00 | 3,920.00 | 3,802.50 | 3,917.50 | 3,901.93 | 9,851 |
| 2026-02-23 | 3,982.50 | 3,990.00 | 3,875.00 | 3,905.00 | 3,889.48 | 8,763 |
| 2026-02-20 | 3,965.00 | 3,982.50 | 3,870.00 | 3,945.00 | 3,929.32 | 9,843 |
| 2026-02-19 | 4,057.50 | 4,060.00 | 3,972.50 | 4,000.00 | 3,984.10 | 4,112 |
| 2026-02-18 | 4,215.00 | 4,217.50 | 4,070.00 | 4,080.00 | 4,063.79 | 50,902 |
| 2026-02-13 | 4,205.00 | 4,297.50 | 4,205.00 | 4,242.50 | 4,225.64 | 6,982 |
| 2026-02-12 | 4,310.00 | 4,325.00 | 4,155.00 | 4,170.00 | 4,153.43 | 7,913 |
| 2026-02-11 | 4,290.00 | 4,290.00 | 4,155.00 | 4,242.50 | 4,225.64 | 5,259 |
| 2026-02-10 | 4,260.00 | 4,272.50 | 4,190.00 | 4,237.50 | 4,220.66 | 136,011 |
| 2026-02-09 | 4,130.00 | 4,180.00 | 4,082.50 | 4,142.50 | 4,126.04 | 7,589 |
| 2026-02-06 | 4,252.50 | 4,300.00 | 4,087.50 | 4,117.50 | 4,101.14 | 27,553 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 14.8138 JPY |
| 2025-09-29 | 15.2387 JPY |
| 2025-03-31 | 13.2872 JPY |
| 2024-09-30 | 62.9232 JPY |
| 2023-09-28 | 103.0079 JPY |
| 2023-03-30 | 108.5316 JPY |
| 2022-09-29 | 97.8484 JPY |
| 2022-03-29 | 101.3766 JPY |
| 2021-09-28 | 100.7393 JPY |
| 2021-03-29 | 103.5391 JPY |
| 2020-09-28 | 1.5175 JPY |
| 2020-03-27 | 172.6915 JPY |
| 2019-09-27 | 139.4734 JPY |
| 2019-03-28 | 138.6768 JPY |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.