Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 127.06 | 132.38 | 127.06 | 132.38 | 132.38 | 283 |
| 2026-10-21 | 126.60 | 127.01 | 125.79 | 125.79 | 125.79 | 58 |
| 2026-10-20 | 125.32 | 126.60 | 125.32 | 126.60 | 126.60 | 109 |
| 2026-10-19 | 127.23 | 133.33 | 125.32 | 125.32 | 125.32 | 171 |
| 2026-10-16 | 126.49 | 127.50 | 125.97 | 125.97 | 125.97 | 110 |
| 2026-10-15 | 123.87 | 126.00 | 123.87 | 126.00 | 126.00 | 97 |
| 2026-10-14 | 122.88 | 122.88 | 122.07 | 122.64 | 122.64 | 69 |
| 2026-10-13 | 121.90 | 123.00 | 120.90 | 122.88 | 122.88 | 792 |
| 2026-10-09 | 122.04 | 122.04 | 120.36 | 120.90 | 120.90 | 451 |
| 2026-10-08 | 116.02 | 120.83 | 116.02 | 120.83 | 120.83 | 127 |
| 2026-10-07 | 120.19 | 120.19 | 116.87 | 118.19 | 118.19 | 292 |
| 2026-10-06 | 119.50 | 119.50 | 117.77 | 119.27 | 119.27 | 323 |
| 2026-10-05 | 118.19 | 119.00 | 117.07 | 119.00 | 119.00 | 1,079 |
| 2026-10-02 | 123.48 | 124.50 | 123.48 | 124.00 | 124.00 | 402 |
| 2026-10-01 | 119.58 | 123.06 | 119.58 | 122.88 | 122.88 | 11 |
| 2026-09-30 | 124.00 | 124.00 | 121.92 | 121.92 | 121.92 | 197 |
| 2026-09-29 | 122.76 | 122.76 | 122.15 | 122.15 | 122.15 | 11,176 |
| 2026-09-28 | 125.00 | 125.00 | 121.50 | 122.40 | 122.40 | 62 |
| 2026-09-25 | 119.50 | 126.98 | 119.50 | 121.20 | 120.86 | 38 |
| 2026-09-24 | 120.99 | 120.99 | 118.87 | 119.79 | 119.45 | 194 |
| 2026-09-23 | 120.83 | 120.83 | 119.75 | 119.79 | 119.45 | 82 |
| 2026-09-22 | 121.68 | 121.68 | 119.64 | 119.76 | 119.42 | 151 |
Page 1 of 1 · 22 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.