Sony Group Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	25.180	25.270	25.011	25.141	25.141	8,813
2025-02-24	24.970	24.970	24.570	24.899	24.899	6,392
2025-02-21	25.010	25.300	24.831	24.831	24.831	8,495
2025-02-20	24.800	24.940	24.721	24.851	24.851	10,317
2025-02-19	24.900	24.900	24.520	24.745	24.745	4,619
2025-02-18	25.490	25.490	24.420	24.425	24.425	11,434
2025-02-17	24.171	24.171	24.171	24.171	24.171	0
2025-02-14	24.500	24.500	23.760	24.171	24.171	14,999
2025-02-13	22.030	24.027	22.030	23.301	23.301	41,745
2025-02-12	21.870	21.999	21.640	21.899	21.899	13,017
2025-02-11	22.360	22.410	22.250	22.330	22.330	6,551
2025-02-10	23.000	23.000	22.451	22.499	22.499	9,191
2025-02-07	22.948	22.990	22.575	22.581	22.581	6,785
2025-02-06	22.990	23.049	22.910	23.011	23.011	6,028
2025-02-05	23.000	23.000	22.760	22.930	22.930	10,509
2025-02-04	22.335	22.520	22.270	22.519	22.519	14,122
2025-02-03	21.570	21.947	21.400	21.929	21.929	6,067
2025-01-31	22.180	22.220	21.990	22.010	22.010	7,146
2025-01-30	21.880	22.299	21.870	22.290	22.290	4,922
2025-01-29	22.260	22.400	21.950	21.990	21.990	6,862
2025-01-28	21.380	21.905	21.380	21.751	21.751	17,667
2025-01-27	20.810	20.989	20.650	20.951	20.951	6,755
2025-01-24	20.890	20.960	20.730	20.860	20.860	29,515
2025-01-23	21.100	21.290	21.100	21.221	21.221	6,730
2025-01-22	20.880	21.040	20.760	20.919	20.919	5,428
2025-01-21	20.900	20.969	20.750	20.939	20.939	13,468
2025-01-20	20.600	20.600	20.600	20.600	20.600	0
2025-01-17	20.585	20.700	20.540	20.600	20.600	8,552
2025-01-16	20.470	20.520	20.323	20.389	20.389	5,779
2025-01-15	20.000	20.500	20.000	20.410	20.410	11,552
2025-01-14	19.810	21.080	19.810	20.000	20.000	9,177
2025-01-13	20.280	20.340	20.141	20.179	20.179	6,722
2025-01-10	20.350	20.541	20.240	20.475	20.475	7,936
2025-01-09	20.759	20.759	20.759	20.759	20.759	0
2025-01-08	20.680	20.779	20.550	20.759	20.759	5,359
2025-01-07	21.040	21.179	20.930	21.001	21.001	8,655
2025-01-06	21.550	21.550	20.900	20.909	20.909	19,481
2025-01-03	21.230	21.300	21.130	21.280	21.280	8,826
2025-01-02	21.260	21.350	21.040	21.095	21.095	11,205
2024-12-31	21.230	21.299	21.141	21.181	21.181	3,812
2024-12-30	21.140	21.309	21.040	21.279	21.279	8,827
2024-12-27	21.500	21.513	21.340	21.400	21.400	6,587
2024-12-24	21.020	21.160	21.010	21.145	21.145	11,340
2024-12-23	20.970	21.110	20.930	21.079	21.079	2,592
2024-12-20	20.200	21.139	20.200	21.119	21.119	6,719
2024-12-19	21.550	21.550	20.580	20.721	20.721	41,409
2024-12-18	21.500	21.670	21.370	21.370	21.370	12,937
2024-12-17	21.880	21.960	21.740	21.890	21.890	7,760
2024-12-16	22.000	22.000	21.420	21.489	21.489	22,242
2024-12-13	22.220	22.220	21.620	21.660	21.660	16,441
2024-12-12	22.500	22.700	22.450	22.470	22.470	13,897
2024-12-11	22.000	22.250	22.000	22.140	22.140	11,789
2024-12-10	21.970	22.020	21.500	21.860	21.860	18,717
2024-12-09	21.410	21.410	21.140	21.200	21.200	25,842
2024-12-06	20.900	21.010	20.890	20.930	20.930	3,769
2024-12-05	21.070	21.070	20.911	20.921	20.921	4,619
2024-12-04	21.200	21.890	20.901	20.929	20.929	20,301
2024-12-03	20.010	20.480	20.010	20.410	20.410	9,018
2024-12-02	19.970	20.060	19.931	19.971	19.971	6,519
2024-11-29	19.940	20.050	19.800	20.047	20.047	27,309

← NewerPage 8 of 22 · 1,269 trading daysOlder →

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.