Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.500 | 3.580 | 3.500 | 3.560 | 3.560 | 56,236 |
| 2026-07-22 | 3.580 | 3.580 | 3.540 | 3.580 | 3.580 | 8,670 |
| 2026-07-21 | 3.640 | 3.640 | 3.580 | 3.600 | 3.600 | 23,991 |
| 2026-07-20 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 17,217 |
| 2026-07-17 | 3.560 | 3.620 | 3.540 | 3.600 | 3.600 | 464,834 |
| 2026-07-16 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 1,055,288 |
| 2026-07-15 | 3.420 | 3.480 | 3.420 | 3.480 | 3.480 | 84,059 |
| 2026-07-14 | 3.460 | 3.520 | 3.440 | 3.460 | 3.460 | 265,152 |
| 2026-07-13 | 3.420 | 3.460 | 3.360 | 3.420 | 3.420 | 1,037,427 |
| 2026-07-10 | 3.480 | 3.480 | 3.400 | 3.440 | 3.440 | 235,184 |
| 2026-07-09 | 3.460 | 3.540 | 3.460 | 3.480 | 3.480 | 815,985 |
| 2026-07-08 | 3.580 | 3.620 | 3.500 | 3.500 | 3.500 | 582,254 |
| 2026-07-07 | 3.540 | 3.620 | 3.540 | 3.580 | 3.580 | 475,828 |
| 2026-07-06 | 3.520 | 3.520 | 3.460 | 3.500 | 3.500 | 92,921 |
| 2026-07-03 | 3.460 | 3.500 | 3.440 | 3.500 | 3.500 | 428,901 |
| 2026-07-02 | 3.400 | 3.440 | 3.380 | 3.420 | 3.420 | 293,542 |
| 2026-07-01 | 3.400 | 3.420 | 3.320 | 3.340 | 3.340 | 438,745 |
| 2026-06-30 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 484,394 |
| 2026-06-29 | 3.320 | 3.420 | 3.320 | 3.420 | 3.420 | 448,483 |
| 2026-06-26 | 3.280 | 3.320 | 3.240 | 3.320 | 3.320 | 148,243 |
| 2026-06-25 | 3.360 | 3.360 | 3.300 | 3.320 | 3.320 | 100,466 |
| 2026-06-24 | 3.280 | 3.380 | 3.280 | 3.320 | 3.320 | 111,700 |
| 2026-06-23 | 3.240 | 3.260 | 3.220 | 3.260 | 3.260 | 58,158 |
| 2026-06-22 | 3.200 | 3.280 | 3.200 | 3.260 | 3.260 | 22,432 |
| 2026-06-19 | 3.220 | 3.240 | 3.180 | 3.220 | 3.220 | 236,058 |
| 2026-06-18 | 3.340 | 3.340 | 3.260 | 3.300 | 3.300 | 90,042 |
| 2026-06-17 | 3.360 | 3.360 | 3.300 | 3.360 | 3.360 | 86,915 |
| 2026-06-16 | 3.360 | 3.360 | 3.300 | 3.320 | 3.320 | 234,614 |
| 2026-06-15 | 3.400 | 3.400 | 3.360 | 3.400 | 3.400 | 80,184 |
| 2026-06-12 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 384,975 |
| 2026-06-11 | 3.400 | 3.500 | 3.360 | 3.500 | 3.500 | 82,078 |
| 2026-06-10 | 3.480 | 3.480 | 3.420 | 3.480 | 3.480 | 269,191 |
| 2026-06-09 | 3.560 | 3.560 | 3.520 | 3.560 | 3.560 | 301,756 |
| 2026-06-08 | 3.560 | 3.600 | 3.540 | 3.600 | 3.600 | 295,252 |
| 2026-06-05 | 3.700 | 3.700 | 3.640 | 3.680 | 3.680 | 83,538 |
| 2026-06-04 | 3.580 | 3.640 | 3.580 | 3.620 | 3.620 | 568,412 |
| 2026-06-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2026-06-02 | 3.680 | 3.780 | 3.680 | 3.780 | 3.780 | 2,601,244 |
| 2026-06-01 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-05-29 | 3.520 | 3.560 | 3.500 | 3.560 | 3.560 | 225,369 |
| 2026-05-28 | 3.520 | 3.580 | 3.500 | 3.560 | 3.560 | 176,077 |
| 2026-05-27 | 3.560 | 3.620 | 3.560 | 3.620 | 3.620 | 259,878 |
| 2026-05-26 | 3.620 | 3.680 | 3.620 | 3.640 | 3.640 | 1,963,132 |
| 2026-05-25 | 3.620 | 3.680 | 3.600 | 3.680 | 3.680 | 50,830 |
| 2026-05-22 | 3.620 | 3.640 | 3.580 | 3.620 | 3.620 | 402,615 |
| 2026-05-21 | 3.660 | 3.680 | 3.600 | 3.640 | 3.640 | 409,712 |
| 2026-05-20 | 3.700 | 3.740 | 3.620 | 3.740 | 3.740 | 149,419 |
| 2026-05-19 | 3.740 | 3.820 | 3.740 | 3.800 | 3.800 | 224,278 |
| 2026-05-18 | 3.720 | 3.740 | 3.680 | 3.680 | 3.680 | 328,330 |
| 2026-05-15 | 3.700 | 3.760 | 3.580 | 3.600 | 3.600 | 1,392,793 |
| 2026-05-14 | 3.560 | 3.600 | 3.540 | 3.560 | 3.560 | 387,016 |
| 2026-05-13 | 3.760 | 3.820 | 3.740 | 3.780 | 3.780 | 711,619 |
| 2026-05-12 | 3.560 | 3.640 | 3.540 | 3.540 | 3.540 | 1,330,501 |
| 2026-05-11 | 3.480 | 3.540 | 3.480 | 3.520 | 3.520 | 704,125 |
| 2026-05-08 | 3.200 | 3.480 | 3.200 | 3.280 | 3.280 | 483,869 |
| 2026-05-07 | 3.280 | 3.300 | 3.240 | 3.280 | 3.280 | 184,953 |
| 2026-05-06 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 84,638 |
| 2026-05-05 | 3.240 | 3.280 | 3.240 | 3.280 | 3.280 | 7,297 |
| 2026-05-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-05-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
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.