Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 3.000 | 3.080 | 2.940 | 3.000 | 2.486 | 67,543 |
| 2024-08-06 | 3.080 | 3.080 | 2.940 | 2.980 | 2.470 | 73,578 |
| 2024-08-05 | 2.900 | 2.940 | 2.680 | 2.800 | 2.320 | 169,119 |
| 2024-08-02 | 3.140 | 3.140 | 2.920 | 2.920 | 2.420 | 84,611 |
| 2024-08-01 | 3.160 | 3.160 | 3.100 | 3.140 | 2.602 | 45,850 |
| 2024-07-31 | 3.160 | 3.200 | 3.120 | 3.200 | 2.652 | 5,938 |
| 2024-07-30 | 3.120 | 3.200 | 3.120 | 3.180 | 2.635 | 55,807 |
| 2024-07-26 | 3.160 | 3.180 | 3.140 | 3.160 | 2.619 | 105,972 |
| 2024-07-25 | 3.260 | 3.260 | 3.120 | 3.140 | 2.602 | 54,198 |
| 2024-07-24 | 3.380 | 3.380 | 3.260 | 3.260 | 2.702 | 23,678 |
| 2024-07-23 | 3.360 | 3.360 | 3.280 | 3.320 | 2.751 | 20,907 |
| 2024-07-19 | 3.380 | 3.380 | 3.320 | 3.340 | 2.768 | 10,364 |
| 2024-07-18 | 3.440 | 3.440 | 3.380 | 3.380 | 2.801 | 19,579 |
| 2024-07-17 | 3.480 | 3.500 | 3.440 | 3.440 | 2.851 | 10,391 |
| 2024-07-16 | 3.440 | 3.460 | 3.420 | 3.460 | 2.867 | 34,238 |
| 2024-07-15 | 3.380 | 3.440 | 3.380 | 3.440 | 2.851 | 25,783 |
| 2024-07-12 | 3.480 | 3.480 | 3.380 | 3.420 | 2.834 | 1,147,778 |
| 2024-07-11 | 3.460 | 3.520 | 3.460 | 3.460 | 2.867 | 365,908 |
| 2024-07-10 | 3.360 | 3.400 | 3.340 | 3.380 | 2.801 | 224,155 |
| 2024-07-09 | 3.220 | 3.360 | 3.220 | 3.360 | 2.785 | 1,048,878 |
| 2024-07-08 | 3.240 | 3.240 | 3.160 | 3.180 | 2.635 | 15,492 |
| 2024-07-05 | 3.200 | 3.200 | 3.160 | 3.180 | 2.635 | 29,971 |
| 2024-07-04 | 3.180 | 3.180 | 3.160 | 3.160 | 2.619 | 20,010 |
| 2024-07-03 | 3.180 | 3.180 | 3.160 | 3.180 | 2.635 | 23,758 |
| 2024-07-02 | 3.180 | 3.200 | 3.160 | 3.200 | 2.652 | 18,634 |
| 2024-07-01 | 3.140 | 3.140 | 3.100 | 3.140 | 2.602 | 211,882 |
| 2024-06-28 | 3.160 | 3.200 | 3.120 | 3.140 | 2.602 | 64,461 |
| 2024-06-27 | 3.100 | 3.140 | 3.100 | 3.140 | 2.602 | 36,532 |
| 2024-06-26 | 3.100 | 3.100 | 3.060 | 3.080 | 2.552 | 90,091 |
| 2024-06-25 | 3.000 | 3.040 | 3.000 | 3.040 | 2.519 | 304,695 |
| 2024-06-24 | 3.000 | 3.020 | 2.960 | 2.980 | 2.470 | 28,316 |
| 2024-06-21 | 3.000 | 3.000 | 2.960 | 2.980 | 2.470 | 29,522 |
← NewerPage 10 of 10 · 572 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0184 JPY |
| 2026-03-30 | 0.0125 JPY |
| 2025-09-29 | 0.1812 JPY |
| 2025-03-28 | 0.0745 JPY |
| 2024-09-27 | 0.3893 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.