Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 25.370 | 25.900 | 25.150 | 25.579 | 25.579 | 18,516 |
| 2025-05-22 | 25.390 | 25.430 | 25.150 | 25.379 | 25.379 | 5,841 |
| 2025-05-21 | 25.340 | 25.550 | 25.000 | 25.090 | 25.090 | 9,666 |
| 2025-05-20 | 25.890 | 25.960 | 25.250 | 25.841 | 25.841 | 8,059 |
| 2025-05-19 | 24.600 | 24.999 | 24.600 | 24.961 | 24.961 | 6,115 |
| 2025-05-16 | 24.700 | 24.720 | 24.480 | 24.620 | 24.620 | 10,447 |
| 2025-05-15 | 24.990 | 25.130 | 24.851 | 24.851 | 24.851 | 6,217 |
| 2025-05-14 | 24.060 | 25.900 | 24.060 | 24.939 | 24.939 | 16,582 |
| 2025-05-13 | 25.000 | 25.000 | 24.641 | 24.699 | 24.699 | 5,614 |
| 2025-05-12 | 24.780 | 25.000 | 24.600 | 24.689 | 24.689 | 2,259 |
| 2025-05-09 | 24.650 | 24.799 | 24.650 | 24.769 | 24.769 | 2,399 |
| 2025-05-08 | 24.311 | 24.695 | 24.311 | 24.609 | 24.609 | 2,858 |
| 2025-05-07 | 24.970 | 25.050 | 24.830 | 24.900 | 24.900 | 8,166 |
| 2025-05-06 | 25.300 | 25.320 | 25.110 | 25.180 | 25.180 | 1,568 |
| 2025-05-02 | 25.150 | 25.310 | 24.910 | 25.299 | 25.299 | 69,395 |
| 2025-05-01 | 25.510 | 25.690 | 25.250 | 25.280 | 25.280 | 6,896 |
| 2025-04-30 | 25.690 | 25.930 | 25.310 | 25.910 | 25.910 | 5,731 |
| 2025-04-29 | 25.475 | 25.895 | 25.360 | 25.799 | 25.799 | 4,759 |
| 2025-04-28 | 24.740 | 25.445 | 24.730 | 25.025 | 25.025 | 4,543 |
| 2025-04-25 | 24.810 | 24.929 | 24.670 | 24.881 | 24.881 | 1,694 |
| 2025-04-24 | 24.890 | 25.030 | 24.772 | 25.020 | 25.020 | 5,470 |
| 2025-04-23 | 24.510 | 25.210 | 24.510 | 24.919 | 24.919 | 4,312 |
| 2025-04-22 | 24.140 | 24.320 | 24.090 | 24.230 | 24.230 | 2,672 |
| 2025-04-17 | 24.129 | 24.260 | 23.949 | 24.210 | 24.210 | 7,589 |
| 2025-04-16 | 23.380 | 23.589 | 23.230 | 23.261 | 23.261 | 6,837 |
| 2025-04-15 | 23.800 | 23.800 | 23.560 | 23.619 | 23.619 | 3,826 |
| 2025-04-14 | 23.180 | 23.570 | 23.180 | 23.471 | 23.471 | 6,365 |
| 2025-04-11 | 22.680 | 22.720 | 22.320 | 22.639 | 22.639 | 5,413 |
| 2025-04-10 | 23.520 | 23.550 | 22.240 | 22.891 | 22.891 | 9,049 |
| 2025-04-09 | 21.320 | 23.028 | 21.100 | 22.880 | 22.880 | 13,279 |
| 2025-04-08 | 21.950 | 22.540 | 21.461 | 21.629 | 21.629 | 20,029 |
| 2025-04-07 | 21.000 | 22.159 | 20.000 | 21.379 | 21.379 | 16,247 |
| 2025-04-04 | 22.000 | 22.379 | 21.775 | 22.031 | 22.031 | 16,763 |
| 2025-04-03 | 24.000 | 24.010 | 23.569 | 23.590 | 23.590 | 107,242 |
| 2025-04-02 | 24.630 | 24.880 | 24.310 | 24.730 | 24.730 | 4,945 |
| 2025-04-01 | 25.252 | 25.270 | 24.731 | 25.051 | 25.051 | 8,648 |
| 2025-03-31 | 25.000 | 25.319 | 24.500 | 25.221 | 25.221 | 7,442 |
| 2025-03-28 | 25.318 | 25.340 | 24.980 | 25.030 | 25.030 | 11,958 |
| 2025-03-27 | 25.350 | 25.779 | 25.350 | 25.601 | 25.601 | 7,704 |
| 2025-03-26 | 25.550 | 25.619 | 25.411 | 25.468 | 25.468 | 9,922 |
| 2025-03-25 | 25.000 | 25.280 | 25.000 | 25.220 | 25.220 | 8,326 |
| 2025-03-24 | 25.290 | 25.307 | 25.070 | 25.205 | 25.205 | 5,288 |
| 2025-03-21 | 25.300 | 25.470 | 25.149 | 25.310 | 25.310 | 14,856 |
| 2025-03-20 | 24.710 | 24.900 | 24.620 | 24.890 | 24.890 | 9,240 |
| 2025-03-19 | 24.630 | 25.090 | 24.550 | 25.089 | 25.089 | 3,249 |
| 2025-03-18 | 24.390 | 24.629 | 24.240 | 24.581 | 24.581 | 5,655 |
| 2025-03-17 | 24.200 | 24.630 | 24.200 | 24.570 | 24.570 | 9,219 |
| 2025-03-14 | 23.850 | 24.161 | 23.850 | 24.139 | 24.139 | 4,817 |
| 2025-03-13 | 23.500 | 23.610 | 23.370 | 23.470 | 23.470 | 4,945 |
| 2025-03-12 | 23.260 | 23.910 | 23.260 | 23.840 | 23.840 | 24,817 |
| 2025-03-11 | 22.880 | 23.121 | 22.680 | 23.069 | 23.069 | 11,766 |
| 2025-03-10 | 23.490 | 23.490 | 22.738 | 22.769 | 22.769 | 23,534 |
| 2025-03-07 | 24.140 | 24.220 | 23.631 | 24.055 | 24.055 | 19,420 |
| 2025-03-06 | 25.000 | 25.000 | 24.435 | 24.435 | 24.435 | 5,149 |
| 2025-03-05 | 23.680 | 24.299 | 23.680 | 24.299 | 24.299 | 8,183 |
| 2025-03-04 | 24.020 | 24.319 | 23.731 | 24.319 | 24.319 | 11,729 |
| 2025-03-03 | 24.630 | 25.039 | 24.630 | 24.831 | 24.831 | 13,269 |
| 2025-02-28 | 24.850 | 24.951 | 24.730 | 24.789 | 24.789 | 5,672 |
| 2025-02-27 | 25.660 | 25.750 | 25.140 | 25.195 | 25.195 | 5,591 |
| 2025-02-26 | 25.280 | 25.630 | 25.250 | 25.385 | 25.385 | 6,228 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-03-29 | 0.9822 JPY |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.