Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	504.00	505.01	502.50	503.09	94.824	350
2022-03-29	507.46	507.46	500.00	505.00	95.184	390
2022-03-28	505.62	511.53	500.00	502.42	93.413	1,220
2022-03-25	510.00	510.23	502.46	505.62	93.829	875
2022-03-24	514.50	519.85	507.00	519.85	96.470	765
2022-03-23	516.10	516.10	507.00	507.00	94.085	490
2022-03-22	513.52	524.17	513.52	520.01	96.499	750
2022-03-21	523.11	523.64	513.12	513.52	95.295	1,730
2022-03-18	531.59	532.65	528.44	529.04	98.175	3,835
2022-03-17	524.68	529.12	522.89	529.12	98.190	660
2022-03-16	524.48	524.95	519.69	521.21	96.722	2,285
2022-03-15	500.25	504.80	500.25	504.33	93.589	1,425
2022-03-14	490.66	491.39	485.59	485.59	90.112	265
2022-03-11	500.79	503.50	494.66	494.66	91.795	765
2022-03-10	502.01	507.42	500.00	500.46	92.871	1,115
2022-03-09	487.00	494.90	479.71	490.92	91.101	4,940
2022-03-08	492.00	499.00	486.10	492.95	91.478	5,405
2022-03-07	495.99	495.99	487.23	487.82	90.526	325
2022-03-04	501.61	503.50	494.54	494.54	91.773	590
2022-03-03	513.06	514.46	501.61	501.61	93.085	2,140
2022-03-02	526.00	526.00	517.69	517.69	96.069	645
2022-02-25	522.92	538.15	522.92	534.05	99.105	2,630
2022-02-24	499.99	520.80	490.00	517.73	96.076	2,110
2022-02-23	515.34	521.52	502.84	502.84	93.313	945
2022-02-22	529.40	529.40	515.00	521.99	96.867	525
2022-02-21	537.36	539.78	532.40	537.18	99.685	375
2022-02-18	540.00	540.00	534.97	537.36	99.719	670
2022-02-17	545.00	546.70	542.42	543.40	100.84	455
2022-02-16	551.00	551.04	545.01	547.68	101.63	480
2022-02-15	560.38	563.36	555.74	557.89	103.53	3,600
2022-02-14	558.60	561.32	553.00	560.38	103.99	830
2022-02-11	577.10	577.10	565.00	569.50	105.68	980
2022-02-10	580.29	582.00	574.78	577.60	107.19	2,825
2022-02-09	577.00	580.57	577.00	580.30	107.69	675
2022-02-08	576.30	578.26	574.00	575.40	106.78	5,695
2022-02-07	590.00	590.00	575.98	580.58	107.74	650
2022-02-04	582.53	583.69	577.40	579.92	107.62	390
2022-02-03	590.58	590.58	573.08	574.03	106.52	79,020
2022-02-02	602.30	630.12	590.00	590.58	109.59	1,990
2022-02-01	595.81	597.66	588.82	594.11	110.25	2,330
2022-01-31	586.76	595.81	583.48	595.81	110.57	3,460
2022-01-28	568.03	575.27	560.48	575.27	106.75	460
2022-01-27	565.00	569.93	556.20	560.48	104.01	1,845
2022-01-26	609.00	610.49	598.20	598.20	111.01	750
2022-01-25	606.00	611.83	592.03	596.34	110.66	1,055
2022-01-24	605.27	608.67	590.00	605.11	112.29	535
2022-01-21	622.00	622.00	603.50	610.53	113.30	1,175
2022-01-20	622.19	626.40	618.38	621.85	115.40	2,165
2022-01-19	619.50	623.70	603.51	603.51	111.99	1,280
2022-01-18	671.00	671.00	641.38	647.82	120.22	375
2022-01-17	681.80	688.20	681.80	681.88	126.54	50
2022-01-14	687.71	688.79	681.72	684.49	127.02	113,220
2022-01-13	702.33	702.33	688.10	688.10	127.69	535
2022-01-12	702.33	702.33	702.33	702.33	130.33	5
2022-01-11	700.08	704.00	698.73	702.33	130.33	740
2022-01-10	700.00	700.08	690.21	700.08	129.92	890
2022-01-07	718.90	718.90	701.40	701.40	130.16	820
2022-01-06	717.95	718.32	699.88	701.40	130.16	2,990
2022-01-05	738.76	761.61	738.29	739.99	137.32	3,880
2022-01-04	731.69	737.10	726.25	729.71	135.41	20,625

← NewerPage 20 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.