Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.500 | 4.600 | 4.500 | 4.600 | 4.583 | 30,358 |
| 2025-10-30 | 4.560 | 4.560 | 4.500 | 4.500 | 4.483 | 56,027 |
| 2025-10-29 | 4.640 | 4.660 | 4.600 | 4.640 | 4.623 | 161,942 |
| 2025-10-28 | 4.700 | 4.720 | 4.700 | 4.700 | 4.683 | 15,861 |
| 2025-10-27 | 4.720 | 4.740 | 4.700 | 4.700 | 4.683 | 4,249 |
| 2025-10-24 | 4.720 | 4.720 | 4.700 | 4.720 | 4.703 | 39,223 |
| 2025-10-22 | 4.780 | 4.800 | 4.760 | 4.780 | 4.762 | 7,122 |
| 2025-10-21 | 4.760 | 4.800 | 4.740 | 4.780 | 4.762 | 130,147 |
| 2025-10-20 | 4.760 | 4.800 | 4.760 | 4.780 | 4.762 | 97,772 |
| 2025-10-17 | 4.720 | 4.720 | 4.640 | 4.680 | 4.663 | 308,455 |
| 2025-10-16 | 4.700 | 4.700 | 4.660 | 4.700 | 4.683 | 10,215 |
| 2025-10-15 | 4.720 | 4.740 | 4.640 | 4.720 | 4.703 | 6,690 |
| 2025-10-14 | 4.680 | 4.700 | 4.600 | 4.700 | 4.683 | 65,069 |
| 2025-10-10 | 4.760 | 4.820 | 4.760 | 4.800 | 4.782 | 179,828 |
| 2025-10-09 | 4.940 | 5.000 | 4.900 | 5.000 | 4.982 | 352,281 |
| 2025-10-08 | 4.860 | 4.900 | 4.840 | 4.880 | 4.862 | 162,529 |
| 2025-10-07 | 4.800 | 4.860 | 4.800 | 4.840 | 4.822 | 41,524 |
| 2025-10-06 | 4.800 | 4.840 | 4.780 | 4.820 | 4.802 | 192,668 |
| 2025-10-03 | 4.660 | 4.660 | 4.620 | 4.640 | 4.623 | 52,607 |
| 2025-10-02 | 4.500 | 4.580 | 4.500 | 4.580 | 4.563 | 67,532 |
| 2025-10-01 | 4.640 | 4.680 | 4.580 | 4.680 | 4.663 | 273,013 |
| 2025-09-30 | 4.640 | 4.720 | 4.600 | 4.700 | 4.683 | 138,351 |
| 2025-09-29 | 4.580 | 4.660 | 4.580 | 4.660 | 4.643 | 31,087 |
| 2025-09-26 | 4.840 | 4.840 | 4.740 | 4.760 | 4.562 | 55,091 |
| 2025-09-25 | 4.840 | 4.860 | 4.800 | 4.840 | 4.639 | 323,281 |
| 2025-09-24 | 4.620 | 4.720 | 4.580 | 4.720 | 4.524 | 227,820 |
| 2025-09-23 | 4.700 | 4.720 | 4.700 | 4.720 | 4.524 | 13,186 |
| 2025-09-22 | 4.760 | 4.780 | 4.720 | 4.720 | 4.524 | 134,097 |
| 2025-09-19 | 4.780 | 4.820 | 4.620 | 4.620 | 4.428 | 313,806 |
| 2025-09-18 | 4.720 | 4.820 | 4.720 | 4.800 | 4.600 | 417,772 |
| 2025-09-17 | 4.620 | 4.660 | 4.560 | 4.620 | 4.428 | 32,069 |
| 2025-09-16 | 4.600 | 4.680 | 4.560 | 4.560 | 4.370 | 77,420 |
| 2025-09-15 | 4.620 | 4.620 | 4.540 | 4.600 | 4.409 | 42,011 |
| 2025-09-12 | 4.600 | 4.660 | 4.600 | 4.600 | 4.409 | 37,189 |
| 2025-09-11 | 4.600 | 4.620 | 4.540 | 4.600 | 4.409 | 192,130 |
| 2025-09-10 | 4.580 | 4.660 | 4.580 | 4.600 | 4.409 | 275,525 |
| 2025-09-09 | 4.600 | 4.600 | 4.540 | 4.560 | 4.370 | 15,543 |
| 2025-09-08 | 4.520 | 4.560 | 4.520 | 4.560 | 4.370 | 83,269 |
| 2025-09-05 | 4.420 | 4.460 | 4.400 | 4.460 | 4.274 | 39,186 |
| 2025-09-04 | 4.440 | 4.500 | 4.440 | 4.480 | 4.294 | 86,652 |
| 2025-09-03 | 4.400 | 4.440 | 4.360 | 4.380 | 4.198 | 41,949 |
| 2025-09-02 | 4.400 | 4.400 | 4.360 | 4.360 | 4.179 | 39,833 |
| 2025-09-01 | 4.440 | 4.440 | 4.400 | 4.440 | 4.255 | 53,387 |
| 2025-08-29 | 4.500 | 4.540 | 4.480 | 4.520 | 4.332 | 108,302 |
| 2025-08-28 | 4.540 | 4.580 | 4.540 | 4.580 | 4.389 | 8,245 |
| 2025-08-27 | 4.500 | 4.540 | 4.500 | 4.540 | 4.351 | 55,936 |
| 2025-08-26 | 4.540 | 4.560 | 4.500 | 4.560 | 4.370 | 31,314 |
| 2025-08-25 | 4.640 | 4.640 | 4.580 | 4.580 | 4.389 | 93,274 |
| 2025-08-22 | 4.620 | 4.660 | 4.600 | 4.660 | 4.466 | 915,318 |
| 2025-08-21 | 4.580 | 4.580 | 4.520 | 4.540 | 4.351 | 1,184,258 |
| 2025-08-20 | 4.600 | 4.600 | 4.560 | 4.580 | 4.389 | 102,053 |
| 2025-08-19 | 4.600 | 4.640 | 4.600 | 4.600 | 4.409 | 13,586 |
| 2025-08-18 | 4.640 | 4.640 | 4.600 | 4.620 | 4.428 | 86,353 |
| 2025-08-15 | 4.640 | 4.740 | 4.620 | 4.700 | 4.504 | 820,775 |
| 2025-08-14 | 4.480 | 4.500 | 4.440 | 4.460 | 4.274 | 115,145 |
| 2025-08-13 | 4.540 | 4.600 | 4.500 | 4.520 | 4.332 | 1,185,779 |
| 2025-08-08 | 4.440 | 4.460 | 4.300 | 4.380 | 4.198 | 532,293 |
| 2025-08-07 | 4.060 | 4.340 | 4.060 | 4.240 | 4.064 | 633,502 |
| 2025-08-06 | 4.040 | 4.080 | 4.040 | 4.080 | 3.910 | 42,580 |
| 2025-08-05 | 4.000 | 4.020 | 3.980 | 3.980 | 3.814 | 36,180 |
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.