Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.980 | 4.000 | 3.960 | 4.000 | 3.834 | 2,682 |
| 2025-08-01 | 4.060 | 4.060 | 3.960 | 4.060 | 3.891 | 206,998 |
| 2025-07-31 | 4.020 | 4.080 | 4.020 | 4.080 | 3.910 | 719,914 |
| 2025-07-30 | 3.960 | 4.000 | 3.940 | 3.960 | 3.795 | 204,447 |
| 2025-07-29 | 3.960 | 3.980 | 3.940 | 3.940 | 3.776 | 214,796 |
| 2025-07-25 | 4.140 | 4.140 | 4.100 | 4.140 | 3.968 | 689,516 |
| 2025-07-24 | 4.160 | 4.200 | 4.160 | 4.200 | 4.025 | 275,790 |
| 2025-07-23 | 4.060 | 4.100 | 4.060 | 4.100 | 3.929 | 178,348 |
| 2025-07-22 | 3.940 | 3.940 | 3.880 | 3.900 | 3.738 | 48,986 |
| 2025-07-21 | 3.920 | 3.920 | 3.900 | 3.900 | 3.738 | 740 |
| 2025-07-18 | 3.920 | 3.920 | 3.900 | 3.920 | 3.757 | 57,445 |
| 2025-07-17 | 3.900 | 4.000 | 3.900 | 4.000 | 3.834 | 76,878 |
| 2025-07-16 | 3.880 | 3.900 | 3.860 | 3.880 | 3.719 | 115,938 |
| 2025-07-15 | 3.940 | 3.960 | 3.880 | 3.960 | 3.795 | 83,579 |
| 2025-07-14 | 3.960 | 4.000 | 3.940 | 4.000 | 3.834 | 46,990 |
| 2025-07-11 | 4.020 | 4.040 | 3.960 | 4.020 | 3.853 | 76,107 |
| 2025-07-09 | 4.080 | 4.100 | 4.080 | 4.100 | 3.929 | 12,721 |
| 2025-07-08 | 4.140 | 4.140 | 4.100 | 4.100 | 3.929 | 14,445 |
| 2025-07-07 | 4.160 | 4.180 | 4.120 | 4.120 | 3.949 | 736,765 |
| 2025-07-04 | 4.120 | 4.180 | 4.120 | 4.160 | 3.987 | 13,554 |
| 2025-07-03 | 4.120 | 4.120 | 4.100 | 4.120 | 3.949 | 11,386 |
| 2025-07-02 | 4.140 | 4.180 | 4.140 | 4.180 | 4.006 | 34,140 |
| 2025-07-01 | 4.160 | 4.160 | 4.120 | 4.140 | 3.968 | 18,410 |
| 2025-06-30 | 4.280 | 4.280 | 4.180 | 4.200 | 4.025 | 66,067 |
| 2025-06-27 | 4.220 | 4.260 | 4.220 | 4.240 | 4.064 | 29,452 |
| 2025-06-26 | 4.100 | 4.140 | 4.060 | 4.120 | 3.949 | 16,903 |
| 2025-06-25 | 4.080 | 4.080 | 4.060 | 4.080 | 3.910 | 2,664 |
| 2025-06-24 | 4.040 | 4.100 | 4.040 | 4.080 | 3.910 | 23,443 |
| 2025-06-23 | 3.920 | 4.040 | 3.920 | 4.000 | 3.834 | 45,207 |
| 2025-06-20 | 4.080 | 4.160 | 4.080 | 4.120 | 3.949 | 37,111 |
| 2025-06-19 | 4.180 | 4.220 | 4.160 | 4.160 | 3.987 | 74,139 |
| 2025-06-18 | 4.220 | 4.280 | 4.220 | 4.240 | 4.064 | 20,548 |
| 2025-06-17 | 4.180 | 4.220 | 4.160 | 4.220 | 4.044 | 5,246 |
| 2025-06-16 | 4.200 | 4.220 | 4.200 | 4.220 | 4.044 | 8,198 |
| 2025-06-13 | 4.160 | 4.240 | 4.140 | 4.240 | 4.064 | 22,625 |
| 2025-06-12 | 4.200 | 4.240 | 4.200 | 4.220 | 4.044 | 14,076 |
| 2025-06-11 | 4.260 | 4.260 | 4.180 | 4.200 | 4.025 | 67,539 |
| 2025-06-10 | 4.360 | 4.360 | 4.280 | 4.300 | 4.121 | 11,830 |
| 2025-06-09 | 4.440 | 4.440 | 4.380 | 4.380 | 4.198 | 24,349 |
| 2025-06-06 | 4.300 | 4.360 | 4.300 | 4.360 | 4.179 | 18,081 |
| 2025-06-05 | 4.320 | 4.360 | 4.300 | 4.320 | 4.140 | 19,334 |
| 2025-06-04 | 4.380 | 4.380 | 4.360 | 4.360 | 4.179 | 26,339 |
| 2025-05-30 | 4.360 | 4.440 | 4.360 | 4.380 | 4.198 | 231,749 |
| 2025-05-29 | 4.560 | 4.560 | 4.460 | 4.480 | 4.294 | 217,799 |
| 2025-05-28 | 4.400 | 4.420 | 4.360 | 4.380 | 4.198 | 122,810 |
| 2025-05-27 | 4.280 | 4.380 | 4.280 | 4.340 | 4.159 | 64,315 |
| 2025-05-26 | 4.260 | 4.260 | 4.240 | 4.260 | 4.083 | 27,998 |
| 2025-05-23 | 4.220 | 4.240 | 4.220 | 4.240 | 4.064 | 2,103 |
| 2025-05-22 | 4.200 | 4.200 | 4.160 | 4.180 | 4.006 | 20,195 |
| 2025-05-21 | 4.260 | 4.260 | 4.200 | 4.220 | 4.044 | 64,719 |
| 2025-05-20 | 4.240 | 4.340 | 4.240 | 4.320 | 4.140 | 38,844 |
| 2025-05-19 | 4.160 | 4.160 | 4.120 | 4.160 | 3.987 | 5,273 |
| 2025-05-16 | 4.100 | 4.160 | 4.040 | 4.100 | 3.929 | 548,345 |
| 2025-05-15 | 4.200 | 4.280 | 4.180 | 4.260 | 4.083 | 31,397 |
| 2025-05-14 | 4.040 | 4.300 | 4.020 | 4.300 | 4.121 | 184,347 |
| 2025-05-13 | 4.080 | 4.140 | 4.080 | 4.120 | 3.949 | 27,778 |
| 2025-05-09 | 4.020 | 4.080 | 4.020 | 4.060 | 3.891 | 125,161 |
| 2025-05-08 | 4.040 | 4.040 | 3.960 | 4.020 | 3.853 | 217,564 |
| 2025-05-07 | 4.240 | 4.240 | 4.080 | 4.120 | 3.949 | 912,033 |
| 2025-05-06 | 4.320 | 4.320 | 4.260 | 4.260 | 4.083 | 51,157 |
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.