Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2026-04-30 | 3.180 | 3.340 | 3.140 | 3.240 | 3.240 | 391,692 |
| 2026-04-29 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 21,350 |
| 2026-04-28 | 3.280 | 3.320 | 3.240 | 3.320 | 3.320 | 25,067 |
| 2026-04-27 | 3.300 | 3.300 | 3.220 | 3.260 | 3.260 | 151,204 |
| 2026-04-24 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 235,911 |
| 2026-04-23 | 3.300 | 3.340 | 3.260 | 3.340 | 3.340 | 145,840 |
| 2026-04-22 | 3.380 | 3.420 | 3.340 | 3.420 | 3.420 | 51,552 |
| 2026-04-21 | 3.400 | 3.600 | 3.360 | 3.400 | 3.400 | 15,253 |
| 2026-04-20 | 3.440 | 3.460 | 3.400 | 3.420 | 3.420 | 24,541 |
| 2026-04-17 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 14,662 |
| 2026-04-16 | 3.460 | 3.460 | 3.420 | 3.440 | 3.440 | 57,208 |
| 2026-04-10 | 3.380 | 3.380 | 3.340 | 3.380 | 3.380 | 53,440 |
| 2026-04-09 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 43,168 |
| 2026-04-08 | 3.400 | 3.460 | 3.400 | 3.420 | 3.420 | 30,009 |
| 2026-04-07 | 3.400 | 3.420 | 3.380 | 3.380 | 3.380 | 3,715 |
| 2026-04-03 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 8,064 |
| 2026-04-02 | 3.440 | 3.460 | 3.400 | 3.440 | 3.440 | 4,922 |
| 2026-04-01 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 197,717 |
| 2026-03-31 | 3.320 | 3.360 | 3.320 | 3.320 | 3.320 | 36,937 |
| 2026-03-30 | 3.260 | 3.380 | 3.240 | 3.300 | 3.300 | 34,890 |
| 2026-03-27 | 3.340 | 3.380 | 3.320 | 3.380 | 3.368 | 2,130 |
| 2026-03-26 | 3.340 | 3.340 | 3.300 | 3.340 | 3.328 | 49,479 |
| 2026-03-25 | 3.360 | 3.380 | 3.340 | 3.380 | 3.368 | 40,525 |
| 2026-03-24 | 3.280 | 3.360 | 3.280 | 3.360 | 3.348 | 8,374 |
| 2026-03-23 | 3.320 | 3.320 | 3.260 | 3.320 | 3.308 | 1,019,764 |
| 2026-03-20 | 3.380 | 3.380 | 3.280 | 3.280 | 3.268 | 800,592 |
| 2026-03-19 | 3.380 | 3.380 | 3.340 | 3.360 | 3.348 | 26,633 |
| 2026-03-18 | 3.360 | 3.380 | 3.320 | 3.380 | 3.368 | 76,444 |
| 2026-03-17 | 3.400 | 3.400 | 3.360 | 3.380 | 3.368 | 262,228 |
| 2026-03-16 | 3.480 | 3.480 | 3.440 | 3.460 | 3.447 | 1,060,231 |
| 2026-03-13 | 3.520 | 3.520 | 3.440 | 3.440 | 3.427 | 24,352 |
| 2026-03-12 | 3.440 | 3.480 | 3.400 | 3.420 | 3.407 | 12,199 |
| 2026-03-11 | 3.460 | 3.500 | 3.440 | 3.440 | 3.427 | 134,412 |
| 2026-03-10 | 3.400 | 3.440 | 3.340 | 3.400 | 3.387 | 15,009 |
| 2026-03-09 | 3.300 | 3.420 | 3.300 | 3.400 | 3.387 | 154,921 |
| 2026-03-06 | 3.480 | 3.520 | 3.460 | 3.500 | 3.487 | 139,990 |
| 2026-03-05 | 3.420 | 3.420 | 3.340 | 3.360 | 3.348 | 66,252 |
| 2026-03-04 | 3.440 | 3.480 | 3.380 | 3.460 | 3.447 | 369,594 |
| 2026-03-02 | 3.580 | 3.600 | 3.520 | 3.540 | 3.527 | 716,171 |
| 2026-02-27 | 3.580 | 3.620 | 3.580 | 3.580 | 3.567 | 652,420 |
| 2026-02-26 | 3.360 | 3.400 | 3.360 | 3.360 | 3.348 | 147,325 |
| 2026-02-25 | 3.280 | 3.300 | 3.260 | 3.280 | 3.268 | 65,796 |
| 2026-02-24 | 3.300 | 3.340 | 3.300 | 3.320 | 3.308 | 192,436 |
| 2026-02-23 | 3.380 | 3.400 | 3.360 | 3.400 | 3.387 | 113,095 |
| 2026-02-20 | 3.360 | 3.380 | 3.340 | 3.380 | 3.368 | 237,803 |
| 2026-02-19 | 3.540 | 3.540 | 3.480 | 3.500 | 3.487 | 828,705 |
| 2026-02-18 | 3.560 | 3.560 | 3.540 | 3.560 | 3.547 | 760,511 |
| 2026-02-17 | 3.560 | 3.580 | 3.520 | 3.580 | 3.567 | 691,404 |
| 2026-02-16 | 3.680 | 3.680 | 3.660 | 3.680 | 3.666 | 489,339 |
| 2026-02-13 | 3.660 | 3.680 | 3.600 | 3.640 | 3.627 | 114,040 |
| 2026-02-12 | 3.660 | 3.720 | 3.640 | 3.660 | 3.647 | 114,090 |
| 2026-02-11 | 3.600 | 3.600 | 3.540 | 3.580 | 3.567 | 81,125 |
| 2026-02-10 | 3.560 | 3.600 | 3.520 | 3.560 | 3.547 | 178,602 |
| 2026-02-09 | 3.520 | 3.540 | 3.440 | 3.460 | 3.447 | 833,680 |
| 2026-02-06 | 3.540 | 3.600 | 3.520 | 3.540 | 3.527 | 1,202,039 |
| 2026-02-05 | 3.440 | 3.600 | 3.360 | 3.440 | 3.427 | 2,555,151 |
| 2026-02-04 | 3.420 | 3.440 | 3.380 | 3.440 | 3.427 | 996,454 |
| 2026-02-03 | 3.560 | 3.580 | 3.540 | 3.560 | 3.547 | 968,782 |
| 2026-02-02 | 3.520 | 3.520 | 3.480 | 3.520 | 3.507 | 32,033 |
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.