Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	376.17	376.58	370.91	373.92	70.477	130
2022-09-16	380.00	381.96	376.62	379.37	71.505	355
2022-09-15	372.30	382.26	372.30	376.31	70.928	105
2022-09-14	374.43	374.45	370.88	372.30	70.172	590
2022-09-13	384.13	384.13	374.00	374.00	70.492	415
2022-09-12	389.61	389.61	384.50	384.60	72.490	230
2022-09-09	390.00	390.00	386.82	386.82	72.909	2,105
2022-09-08	391.08	391.08	385.35	386.88	72.920	410
2022-09-06	400.95	400.95	393.70	393.70	74.206	5,950
2022-09-05	405.00	463.00	400.00	400.92	75.566	200
2022-09-02	411.67	411.88	401.00	405.55	76.439	43,750
2022-09-01	410.00	412.20	405.90	411.67	77.593	825
2022-08-31	419.84	419.84	413.28	413.28	77.896	270
2022-08-30	409.62	418.61	409.62	412.07	77.668	610
2022-08-29	415.00	415.00	408.47	409.62	77.206	3,180
2022-08-26	430.76	430.92	414.02	415.00	78.220	435
2022-08-25	430.86	434.30	430.86	434.30	81.858	710
2022-08-24	428.28	431.51	428.28	431.51	81.332	670
2022-08-23	438.41	438.41	429.00	429.00	80.859	455
2022-08-22	441.53	441.53	438.41	438.41	82.633	200
2022-08-19	454.95	454.95	448.65	448.65	84.563	495
2022-08-18	450.90	452.00	450.00	450.00	84.817	310
2022-08-17	451.39	453.20	446.92	453.20	85.420	500
2022-08-16	439.31	443.08	439.31	441.63	83.239	175
2022-08-15	441.76	444.79	440.88	443.52	83.596	135
2022-08-12	441.46	441.76	438.40	441.24	83.166	165
2022-08-11	440.50	442.38	440.50	441.46	83.207	105
2022-08-10	437.98	437.98	429.57	433.59	81.724	285
2022-08-09	430.13	430.13	427.03	427.03	80.488	1,885
2022-08-08	445.41	445.41	433.72	433.80	81.764	380
2022-08-05	452.56	453.18	447.95	447.95	84.431	325
2022-08-04	450.80	451.26	445.27	448.80	84.591	195
2022-08-03	458.12	462.30	456.86	462.30	87.135	205
2022-08-02	450.40	452.34	450.40	450.41	84.894	315
2022-08-01	441.33	447.51	440.88	447.51	84.348	330
2022-07-29	447.32	447.32	435.15	441.33	83.183	2,755
2022-07-28	448.36	454.68	448.00	451.03	85.011	730
2022-07-27	453.00	456.03	451.26	456.03	85.954	275
2022-07-26	457.52	458.12	457.52	457.70	86.268	330
2022-07-25	461.19	461.19	456.92	457.52	86.234	320
2022-07-22	480.00	480.00	477.42	477.60	90.019	550
2022-07-21	471.52	480.25	469.95	480.25	90.519	670
2022-07-20	467.82	472.04	467.82	472.04	88.971	625
2022-07-19	450.00	459.00	450.00	458.81	86.478	130
2022-07-18	445.50	446.84	444.18	444.18	83.720	1,155
2022-07-15	438.69	443.51	438.69	443.51	83.594	170
2022-07-14	436.48	440.11	433.75	438.69	82.685	1,280
2022-07-13	435.00	441.68	435.00	441.68	83.249	50
2022-07-12	446.67	449.68	445.97	447.00	84.252	270
2022-07-11	438.88	441.37	438.88	441.37	83.190	275
2022-07-08	447.49	447.49	433.75	433.75	81.754	455
2022-07-07	440.00	447.49	440.00	447.49	84.344	195
2022-07-06	433.97	436.92	433.97	436.64	82.299	35
2022-07-05	431.21	434.83	429.00	433.97	81.796	810
2022-07-04	430.05	435.33	430.05	435.33	82.052	30
2022-07-01	431.61	433.88	429.14	433.88	81.779	200
2022-06-30	430.13	430.13	419.79	424.90	80.086	375
2022-06-29	437.89	437.89	432.37	432.37	81.494	1,095
2022-06-28	442.75	442.77	438.39	438.89	82.723	160
2022-06-27	447.41	447.41	440.62	440.62	83.049	6,955

← NewerPage 18 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.