Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	428.00	428.00	415.95	419.18	80.736	160
2022-12-14	438.44	438.44	431.97	432.68	83.336	100
2022-12-13	429.57	436.19	425.78	430.92	82.997	235
2022-12-12	423.94	426.16	423.81	424.48	81.757	600
2022-12-09	423.89	423.94	423.89	423.94	81.653	105
2022-12-08	412.16	412.87	409.20	411.58	79.272	255
2022-12-07	411.70	412.41	411.60	412.41	79.432	125
2022-12-06	425.00	425.00	415.81	416.24	80.170	210
2022-12-05	429.07	432.30	429.07	430.43	82.903	585
2022-12-02	425.00	432.52	424.60	432.30	83.263	500
2022-12-01	434.96	436.92	434.96	435.59	83.897	175
2022-11-30	435.00	435.00	420.00	428.68	82.566	395
2022-11-29	435.86	435.86	433.10	435.60	83.899	205
2022-11-28	445.61	445.61	440.02	440.02	84.750	1,260
2022-11-25	443.91	451.00	441.76	441.76	85.085	345
2022-11-24	440.00	440.00	440.00	440.00	84.746	30
2022-11-23	445.05	445.05	439.97	439.97	84.741	115
2022-11-22	421.38	433.97	421.38	433.44	83.483	205
2022-11-21	421.08	421.38	419.32	421.38	81.160	95
2022-11-18	430.64	433.08	428.59	431.64	83.136	345
2022-11-17	437.31	440.75	435.16	435.87	83.951	975
2022-11-16	435.52	439.03	428.71	437.31	84.228	375
2022-11-14	441.13	441.19	438.01	438.01	84.363	550
2022-11-11	443.86	444.36	435.12	441.13	84.964	6,635
2022-11-10	406.50	430.40	398.40	429.10	82.647	855
2022-11-09	397.11	397.11	387.20	390.83	75.276	1,085
2022-11-08	395.20	406.00	394.80	397.10	76.484	465
2022-11-07	375.00	388.44	375.00	388.44	74.816	650
2022-11-04	369.57	377.72	367.41	375.00	72.227	345
2022-11-03	372.22	372.22	366.05	369.57	71.181	355
2022-11-01	358.25	379.55	358.25	379.14	73.024	430
2022-10-31	354.94	354.94	347.40	349.65	67.344	610
2022-10-28	361.72	361.89	358.25	358.25	69.001	610
2022-10-27	361.32	361.32	352.50	352.50	67.893	140
2022-10-26	358.60	363.65	358.60	362.60	69.839	16,130
2022-10-25	350.39	357.11	350.39	356.88	68.737	51,805
2022-10-24	340.00	346.72	340.00	346.72	66.780	440
2022-10-21	335.00	335.92	331.43	335.54	64.627	435
2022-10-20	341.01	341.36	337.43	338.35	65.168	155
2022-10-19	343.52	343.52	340.00	341.01	65.680	190
2022-10-18	349.85	349.85	342.50	342.63	65.992	395
2022-10-17	347.77	351.44	347.77	349.85	67.383	1,970
2022-10-14	348.56	348.56	341.83	341.83	65.838	330
2022-10-13	338.30	345.18	331.35	345.18	66.483	450
2022-10-11	340.89	340.89	335.80	338.29	65.156	275
2022-10-10	343.68	343.68	338.81	340.89	65.657	695
2022-10-07	356.65	356.65	345.98	345.98	66.638	3,745
2022-10-06	355.25	355.25	351.00	351.63	67.726	150
2022-10-05	352.45	352.45	350.04	351.00	67.604	550
2022-10-04	350.00	353.85	349.31	352.45	67.884	450
2022-10-03	346.80	346.80	342.07	343.68	66.195	940
2022-09-30	351.22	354.62	344.42	346.80	66.796	270
2022-09-29	353.50	353.50	350.07	351.00	67.604	240
2022-09-28	359.38	360.74	354.96	360.26	68.087	440
2022-09-27	355.97	355.97	352.33	353.50	66.629	250
2022-09-26	361.08	361.08	359.64	359.64	67.786	490
2022-09-23	356.00	358.14	356.00	358.14	67.503	85
2022-09-22	360.38	361.20	356.12	356.12	67.122	305
2022-09-21	365.45	365.70	362.60	362.60	68.344	195
2022-09-20	371.90	371.90	365.56	366.05	68.994	345

← NewerPage 17 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.2837 JPY
2025-09-25	0.0608 JPY
2025-03-27	0.0546 JPY
2024-09-26	1.4113 JPY
2024-03-26	1.0877 JPY
2023-09-27	0.9526 JPY
2023-03-29	0.9832 JPY
2022-09-29	6.7563 JPY
2022-09-28	0.9554 JPY
2022-03-29	6.8136 JPY
2022-03-28	0.9639 JPY
2021-09-28	7.3766 JPY
2021-09-27	1.0433 JPY
2021-03-29	6.8903 JPY
2021-03-26	1.0106 JPY
2020-09-28	6.1088 JPY
2020-09-25	2.6166 JPY
2020-03-27	5.9295 JPY
2020-03-26	0.8321 JPY

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.