Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.500 | 3.560 | 3.500 | 3.560 | 3.547 | 71,691 |
| 2026-01-29 | 3.520 | 3.600 | 3.480 | 3.480 | 3.467 | 227,529 |
| 2026-01-28 | 3.480 | 3.480 | 3.440 | 3.460 | 3.447 | 102,322 |
| 2026-01-27 | 3.520 | 3.540 | 3.500 | 3.500 | 3.487 | 548,791 |
| 2026-01-26 | 3.560 | 3.600 | 3.520 | 3.580 | 3.567 | 135,891 |
| 2026-01-23 | 3.620 | 3.620 | 3.560 | 3.600 | 3.587 | 159,591 |
| 2026-01-22 | 3.660 | 3.660 | 3.600 | 3.600 | 3.587 | 29,946 |
| 2026-01-21 | 3.640 | 3.680 | 3.600 | 3.680 | 3.666 | 264,683 |
| 2026-01-20 | 3.740 | 3.760 | 3.680 | 3.720 | 3.706 | 107,099 |
| 2026-01-19 | 3.760 | 3.780 | 3.720 | 3.780 | 3.766 | 115,927 |
| 2026-01-16 | 3.840 | 3.880 | 3.800 | 3.880 | 3.866 | 49,219 |
| 2026-01-15 | 3.900 | 3.920 | 3.880 | 3.900 | 3.886 | 74,913 |
| 2026-01-14 | 3.820 | 3.840 | 3.780 | 3.840 | 3.826 | 37,431 |
| 2026-01-13 | 3.840 | 3.860 | 3.800 | 3.820 | 3.806 | 286,137 |
| 2026-01-12 | 3.940 | 3.940 | 3.900 | 3.940 | 3.925 | 46,672 |
| 2026-01-09 | 3.940 | 3.940 | 3.900 | 3.940 | 3.925 | 105,921 |
| 2026-01-08 | 3.980 | 4.000 | 3.960 | 3.980 | 3.965 | 29,994 |
| 2026-01-07 | 3.960 | 4.000 | 3.940 | 4.000 | 3.985 | 251,699 |
| 2026-01-06 | 4.100 | 4.120 | 4.060 | 4.120 | 4.105 | 214,940 |
| 2026-01-05 | 4.100 | 4.120 | 4.080 | 4.120 | 4.105 | 92,912 |
| 2025-12-30 | 4.060 | 4.100 | 4.060 | 4.080 | 4.065 | 40,294 |
| 2025-12-29 | 4.040 | 4.060 | 4.020 | 4.040 | 4.025 | 10,068 |
| 2025-12-26 | 4.040 | 4.060 | 4.020 | 4.040 | 4.025 | 20,509 |
| 2025-12-25 | 4.020 | 4.060 | 4.000 | 4.060 | 4.045 | 43,406 |
| 2025-12-24 | 4.000 | 4.020 | 3.980 | 4.020 | 4.005 | 168,354 |
| 2025-12-23 | 4.040 | 4.080 | 4.040 | 4.040 | 4.025 | 24,655 |
| 2025-12-22 | 4.000 | 4.000 | 3.940 | 3.960 | 3.945 | 41,684 |
| 2025-12-19 | 4.060 | 4.060 | 4.000 | 4.040 | 4.025 | 13,936 |
| 2025-12-18 | 4.100 | 4.100 | 4.060 | 4.100 | 4.085 | 68,095 |
| 2025-12-17 | 4.140 | 4.140 | 4.100 | 4.140 | 4.125 | 58,493 |
| 2025-12-16 | 4.140 | 4.200 | 4.140 | 4.180 | 4.165 | 19,554 |
| 2025-12-15 | 4.220 | 4.240 | 4.200 | 4.240 | 4.224 | 6,925 |
| 2025-12-12 | 4.220 | 4.280 | 4.220 | 4.280 | 4.264 | 5,112 |
| 2025-12-11 | 4.260 | 4.260 | 4.160 | 4.220 | 4.204 | 321,867 |
| 2025-12-09 | 4.440 | 4.460 | 4.440 | 4.460 | 4.444 | 12,192 |
| 2025-12-08 | 4.440 | 4.460 | 4.440 | 4.440 | 4.424 | 47,575 |
| 2025-12-04 | 4.580 | 4.600 | 4.560 | 4.600 | 4.583 | 35,819 |
| 2025-12-03 | 4.560 | 4.560 | 4.520 | 4.520 | 4.503 | 22,278 |
| 2025-12-02 | 4.540 | 4.600 | 4.540 | 4.600 | 4.583 | 10,877 |
| 2025-12-01 | 4.600 | 4.600 | 4.560 | 4.560 | 4.543 | 42,902 |
| 2025-11-28 | 4.720 | 4.740 | 4.700 | 4.700 | 4.683 | 2,421 |
| 2025-11-27 | 4.740 | 4.740 | 4.700 | 4.700 | 4.683 | 384 |
| 2025-11-26 | 4.640 | 4.680 | 4.640 | 4.680 | 4.663 | 16,043 |
| 2025-11-25 | 4.580 | 4.580 | 4.540 | 4.540 | 4.523 | 190,035 |
| 2025-11-24 | 4.700 | 4.700 | 4.640 | 4.700 | 4.683 | 54,396 |
| 2025-11-21 | 4.660 | 4.680 | 4.640 | 4.680 | 4.663 | 60,694 |
| 2025-11-20 | 4.600 | 4.640 | 4.600 | 4.640 | 4.623 | 28,514 |
| 2025-11-19 | 4.640 | 4.640 | 4.480 | 4.480 | 4.463 | 75,895 |
| 2025-11-18 | 4.720 | 4.720 | 4.640 | 4.640 | 4.623 | 15,685 |
| 2025-11-17 | 4.760 | 4.760 | 4.720 | 4.760 | 4.742 | 32,291 |
| 2025-11-14 | 4.880 | 4.920 | 4.860 | 4.900 | 4.882 | 160,009 |
| 2025-11-13 | 4.960 | 4.960 | 4.880 | 4.900 | 4.882 | 75,593 |
| 2025-11-12 | 4.880 | 4.900 | 4.840 | 4.900 | 4.882 | 672,766 |
| 2025-11-11 | 4.560 | 4.760 | 4.540 | 4.740 | 4.723 | 698,992 |
| 2025-11-10 | 4.500 | 4.560 | 4.480 | 4.560 | 4.543 | 174,626 |
| 2025-11-07 | 4.500 | 4.520 | 4.440 | 4.520 | 4.503 | 29,819 |
| 2025-11-06 | 4.560 | 4.640 | 4.560 | 4.640 | 4.623 | 8,640 |
| 2025-11-05 | 4.480 | 4.560 | 4.460 | 4.540 | 4.523 | 8,389 |
| 2025-11-04 | 4.600 | 4.600 | 4.580 | 4.600 | 4.583 | 1,586 |
| 2025-11-03 | 4.700 | 4.700 | 4.520 | 4.540 | 4.523 | 24,895 |
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.