Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	447.41	447.41	440.62	440.62	83.049	6,955
2022-06-24	443.03	449.68	443.03	447.41	84.329	620
2022-06-23	433.62	437.80	433.62	436.73	82.316	105
2022-06-22	432.52	434.00	432.52	433.20	81.651	70
2022-06-21	438.50	438.50	435.88	436.62	82.295	205
2022-06-20	430.18	430.18	428.26	429.88	81.025	370
2022-06-17	423.53	435.41	423.53	431.73	81.373	230
2022-06-15	428.82	428.82	425.00	425.97	80.288	705
2022-06-14	424.00	426.50	421.41	421.41	79.428	305
2022-06-13	430.15	435.20	428.33	430.15	81.076	1,200
2022-06-10	442.20	442.20	437.83	437.83	82.523	970
2022-06-09	449.99	449.99	442.36	442.36	83.377	355
2022-06-08	448.12	450.95	448.12	450.80	84.968	600
2022-06-07	450.00	450.00	449.96	449.96	84.810	90
2022-06-06	441.76	443.29	441.76	443.29	83.552	155
2022-06-03	445.49	445.50	440.80	440.80	83.083	145
2022-06-02	451.50	451.50	441.11	449.82	84.783	565
2022-06-01	454.05	456.30	449.06	453.60	85.496	360
2022-05-31	441.86	448.35	441.86	446.20	84.101	515
2022-05-30	429.40	429.40	429.40	429.40	80.934	25
2022-05-27	432.15	437.35	432.15	437.35	82.433	805
2022-05-26	431.43	432.01	430.43	430.43	81.128	215
2022-05-25	423.00	427.65	423.00	426.31	80.352	680
2022-05-24	429.40	429.40	426.45	428.59	80.782	465
2022-05-23	431.87	431.94	428.60	429.40	80.934	2,255
2022-05-20	440.17	440.17	431.60	435.93	82.165	2,300
2022-05-19	434.18	438.38	434.18	438.38	82.627	435
2022-05-18	440.17	440.17	434.18	434.18	81.835	635
2022-05-17	433.07	434.18	431.60	434.18	81.835	120
2022-05-16	439.83	439.83	439.83	439.83	82.900	0
2022-05-13	440.01	442.50	438.18	439.83	82.900	1,300
2022-05-12	425.00	436.00	425.00	429.17	80.891	1,640
2022-05-11	422.55	422.55	410.85	410.85	77.438	710
2022-05-10	418.55	424.00	418.55	422.58	79.649	1,590
2022-05-09	426.99	426.99	414.30	414.30	78.088	160
2022-05-06	421.03	427.84	421.03	424.40	79.992	430
2022-05-05	430.32	432.52	424.35	424.35	79.982	150
2022-05-04	428.28	432.72	426.58	432.72	81.560	1,215
2022-05-03	435.00	435.00	428.14	430.10	81.066	280
2022-05-02	429.73	432.59	427.43	432.59	81.536	220
2022-04-29	433.16	434.52	424.63	424.63	80.035	3,270
2022-04-28	430.08	435.97	429.44	429.87	81.023	9,635
2022-04-27	429.50	429.50	422.94	422.94	79.717	210
2022-04-26	425.60	425.60	420.00	420.55	79.266	540
2022-04-25	420.25	425.79	420.00	425.70	80.237	700
2022-04-22	413.23	414.59	411.23	412.05	77.664	620
2022-04-20	420.84	420.84	412.26	413.11	77.864	705
2022-04-19	409.98	416.55	409.59	416.16	78.439	285
2022-04-18	419.62	419.62	410.00	411.91	77.638	925
2022-04-14	434.33	434.33	419.38	419.62	79.091	890
2022-04-13	425.38	429.18	425.38	429.18	80.893	210
2022-04-12	435.00	435.00	423.73	424.65	80.039	560
2022-04-11	460.00	460.00	436.00	436.00	82.178	685
2022-04-08	477.83	477.83	461.21	461.21	86.930	715
2022-04-07	465.32	467.03	464.78	467.03	88.027	280
2022-04-06	480.21	480.21	464.00	470.97	88.770	570
2022-04-05	483.00	483.00	470.00	470.00	88.587	1,710
2022-04-04	477.29	484.72	476.86	483.00	91.037	720
2022-04-01	488.00	488.00	477.29	477.29	89.961	2,985
2022-03-31	500.10	500.10	489.00	491.69	92.675	460

← NewerPage 19 of 21 · 1,254 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.