Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 26.000 | 26.280 | 25.510 | 26.270 | 26.270 | 23,498 |
| 2026-10-21 | 24.990 | 25.500 | 24.800 | 25.170 | 25.170 | 7,800 |
| 2026-10-20 | 24.680 | 25.130 | 24.680 | 25.130 | 25.130 | 5,952 |
| 2026-10-19 | 25.100 | 25.150 | 24.760 | 24.800 | 24.800 | 19,533 |
| 2026-10-16 | 25.320 | 25.460 | 24.790 | 24.810 | 24.810 | 10,667 |
| 2026-10-15 | 24.540 | 24.980 | 24.300 | 24.760 | 24.760 | 31,307 |
| 2026-10-14 | 24.380 | 24.500 | 24.000 | 24.340 | 24.340 | 12,768 |
| 2026-10-13 | 24.310 | 24.500 | 23.760 | 24.431 | 24.431 | 14,804 |
| 2026-10-12 | 23.880 | 24.420 | 23.880 | 24.301 | 24.301 | 20,496 |
| 2026-10-09 | 24.080 | 24.500 | 23.940 | 24.240 | 24.240 | 24,200 |
| 2026-10-08 | 23.450 | 24.022 | 23.160 | 23.829 | 23.829 | 18,953 |
| 2026-10-07 | 23.570 | 23.760 | 23.270 | 23.480 | 23.480 | 24,833 |
| 2026-10-06 | 23.790 | 23.950 | 23.430 | 23.880 | 23.880 | 22,039 |
| 2026-10-05 | 23.740 | 24.000 | 23.391 | 23.510 | 23.510 | 11,548 |
| 2026-10-02 | 23.660 | 23.920 | 23.410 | 23.780 | 23.780 | 15,518 |
| 2026-10-01 | 23.750 | 24.000 | 23.280 | 23.430 | 23.430 | 9,052 |
| 2026-09-30 | 23.970 | 24.080 | 23.360 | 23.640 | 23.640 | 14,108 |
| 2026-09-29 | 23.570 | 23.820 | 23.370 | 23.420 | 23.420 | 7,625 |
| 2026-09-28 | 23.420 | 23.550 | 23.170 | 23.391 | 23.391 | 30,575 |
| 2026-09-25 | 23.310 | 23.560 | 22.830 | 23.459 | 23.459 | 6,494 |
| 2026-09-24 | 23.270 | 23.420 | 22.850 | 23.000 | 23.000 | 10,508 |
| 2026-09-23 | 23.550 | 23.750 | 23.201 | 23.260 | 23.260 | 4,505 |
| 2026-09-22 | 23.610 | 23.930 | 23.400 | 23.401 | 23.401 | 8,374 |
Page 1 of 1 · 23 trading days
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.