Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	707.03	715.40	704.90	714.71	132.63	345
2021-12-30	708.00	708.00	698.11	698.11	129.55	7,785
2021-12-29	720.83	722.57	714.24	719.71	133.56	2,465
2021-12-28	725.00	726.26	718.57	720.83	133.77	510
2021-12-27	655.06	716.10	655.06	713.50	132.41	145
2021-12-23	700.00	709.66	698.60	702.19	130.31	375
2021-12-22	703.58	705.00	697.96	701.81	130.24	3,870
2021-12-21	682.50	696.22	682.50	695.06	128.98	120
2021-12-20	680.00	685.19	680.00	685.19	127.15	80
2021-12-17	697.14	697.14	689.51	690.63	128.16	255
2021-12-16	707.70	707.70	693.49	697.14	129.37	1,675
2021-12-15	695.93	708.79	692.77	708.79	131.53	1,035
2021-12-14	685.78	687.44	676.89	687.44	127.57	9,325
2021-12-13	689.64	690.69	685.78	689.72	127.99	265
2021-12-10	691.56	693.78	685.50	693.78	128.75	260
2021-12-09	692.30	693.00	685.89	688.60	127.78	85
2021-12-08	694.41	695.80	691.61	694.41	128.86	85
2021-12-07	691.38	705.63	691.38	699.09	129.73	125
2021-12-06	684.39	689.52	682.04	685.89	127.28	385
2021-12-03	677.96	679.99	675.00	679.99	126.19	800
2021-12-02	677.28	683.71	671.31	681.23	126.42	140
2021-12-01	692.75	692.75	680.01	680.01	126.19	120
2021-11-30	684.75	688.83	681.63	686.79	127.45	180
2021-11-29	678.68	685.44	678.68	685.24	127.16	3,675
2021-11-26	679.67	681.36	670.69	670.93	124.51	225
2021-11-25	685.38	691.75	677.16	691.04	128.24	120
2021-11-24	689.52	689.52	676.72	685.38	127.19	1,015
2021-11-23	701.76	701.76	675.92	681.71	126.51	4,720
2021-11-22	703.57	703.57	685.30	685.30	127.17	5,840
2021-11-19	694.40	703.51	694.40	703.51	130.55	115
2021-11-18	698.28	698.28	691.56	694.30	128.84	35
2021-11-17	683.10	688.86	682.41	688.86	127.83	1,450
2021-11-16	680.72	687.38	680.72	686.00	127.30	110
2021-11-12	655.26	672.45	655.26	667.31	123.83	1,445
2021-11-11	665.98	665.98	651.91	655.26	121.60	2,625
2021-11-10	666.41	672.68	657.94	668.47	124.05	10,065
2021-11-09	686.12	686.12	668.36	673.88	125.05	16,075
2021-11-08	682.00	690.00	682.00	685.90	127.28	500
2021-11-05	684.48	687.24	676.20	679.55	126.11	685
2021-11-04	684.00	689.52	684.00	685.44	127.20	150
2021-11-03	690.20	704.90	687.40	689.50	127.95	15,465
2021-11-01	679.08	689.65	678.22	686.36	127.37	1,335
2021-10-29	657.50	657.50	647.22	652.50	121.09	630
2021-10-28	640.00	668.43	640.00	666.92	123.76	7,870
2021-10-27	639.99	639.99	635.04	635.04	117.85	240
2021-10-26	637.60	653.48	637.60	647.04	120.07	3,730
2021-10-25	645.00	647.04	637.60	637.60	118.32	125
2021-10-22	641.92	658.10	633.34	634.24	117.70	460
2021-10-21	625.59	636.93	625.59	635.05	117.85	320
2021-10-20	627.24	629.37	624.36	625.59	116.09	460
2021-10-19	624.34	628.69	621.32	627.98	116.54	150
2021-10-18	613.29	616.11	613.00	616.10	114.33	735
2021-10-15	616.90	616.90	612.55	613.30	113.81	650
2021-10-14	604.17	615.60	604.17	611.56	113.49	1,995

← NewerPage 21 of 21 · 1,254 trading days

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.