Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 4.340 | 4.340 | 4.260 | 4.320 | 4.140 | 17,566 |
| 2025-04-30 | 4.400 | 4.420 | 4.300 | 4.380 | 4.198 | 338,444 |
| 2025-04-29 | 4.200 | 4.200 | 4.040 | 4.140 | 3.968 | 12,780 |
| 2025-04-28 | 4.180 | 4.180 | 4.080 | 4.140 | 3.968 | 11,771 |
| 2025-04-25 | 4.180 | 4.180 | 4.060 | 4.180 | 4.006 | 79,728 |
| 2025-04-24 | 4.180 | 4.220 | 4.180 | 4.200 | 4.025 | 328,748 |
| 2025-04-23 | 4.060 | 4.200 | 4.060 | 4.120 | 3.949 | 322,526 |
| 2025-04-22 | 3.980 | 4.020 | 3.920 | 4.000 | 3.834 | 110,669 |
| 2025-04-21 | 3.980 | 4.060 | 3.980 | 4.040 | 3.872 | 113,617 |
| 2025-04-18 | 4.020 | 4.080 | 4.020 | 4.060 | 3.891 | 144,238 |
| 2025-04-17 | 3.960 | 4.020 | 3.940 | 4.020 | 3.853 | 51,846 |
| 2025-04-16 | 3.880 | 3.960 | 3.860 | 3.920 | 3.757 | 64,846 |
| 2025-04-11 | 3.720 | 3.860 | 3.700 | 3.860 | 3.699 | 54,384 |
| 2025-04-10 | 3.860 | 4.100 | 3.860 | 4.080 | 3.910 | 38,805 |
| 2025-04-09 | 3.740 | 3.800 | 3.680 | 3.720 | 3.565 | 57,695 |
| 2025-04-08 | 3.840 | 3.840 | 3.700 | 3.780 | 3.623 | 154,351 |
| 2025-04-04 | 3.940 | 4.080 | 3.840 | 3.880 | 3.719 | 132,586 |
| 2025-04-03 | 4.040 | 4.100 | 4.040 | 4.100 | 3.929 | 121,987 |
| 2025-04-02 | 4.220 | 4.260 | 4.200 | 4.200 | 4.025 | 15,214 |
| 2025-04-01 | 4.260 | 4.340 | 4.220 | 4.300 | 4.121 | 37,496 |
| 2025-03-31 | 4.260 | 4.320 | 4.220 | 4.220 | 4.044 | 118,796 |
| 2025-03-28 | 4.340 | 4.420 | 4.300 | 4.420 | 4.236 | 116,922 |
| 2025-03-27 | 4.260 | 4.400 | 4.240 | 4.400 | 4.146 | 79,906 |
| 2025-03-26 | 4.300 | 4.360 | 4.300 | 4.320 | 4.070 | 70,165 |
| 2025-03-25 | 4.280 | 4.280 | 4.240 | 4.240 | 3.995 | 21,329 |
| 2025-03-24 | 4.300 | 4.300 | 4.220 | 4.240 | 3.995 | 73,663 |
| 2025-03-21 | 4.260 | 4.300 | 4.260 | 4.300 | 4.052 | 58,189 |
| 2025-03-20 | 4.140 | 4.240 | 4.140 | 4.180 | 3.938 | 22,314 |
| 2025-03-19 | 4.160 | 4.180 | 4.140 | 4.180 | 3.938 | 25,819 |
| 2025-03-18 | 4.140 | 4.140 | 4.100 | 4.140 | 3.901 | 76,004 |
| 2025-03-17 | 4.040 | 4.120 | 4.040 | 4.080 | 3.844 | 73,597 |
| 2025-03-14 | 4.040 | 4.060 | 4.000 | 4.020 | 3.788 | 66,123 |
| 2025-03-13 | 4.020 | 4.060 | 4.020 | 4.020 | 3.788 | 8,095 |
| 2025-03-12 | 4.000 | 4.060 | 4.000 | 4.040 | 3.807 | 252,202 |
| 2025-03-11 | 3.840 | 3.920 | 3.840 | 3.920 | 3.693 | 423,911 |
| 2025-03-10 | 4.000 | 4.020 | 3.940 | 4.000 | 3.769 | 537,711 |
| 2025-03-07 | 4.100 | 4.100 | 4.060 | 4.100 | 3.863 | 71,645 |
| 2025-03-06 | 4.200 | 4.220 | 4.200 | 4.220 | 3.976 | 32,442 |
| 2025-03-05 | 4.000 | 4.100 | 4.000 | 4.100 | 3.863 | 112,790 |
| 2025-03-04 | 4.140 | 4.160 | 4.060 | 4.160 | 3.920 | 462,451 |
| 2025-03-03 | 4.200 | 4.260 | 4.180 | 4.180 | 3.938 | 67,304 |
| 2025-02-28 | 4.300 | 4.320 | 4.200 | 4.200 | 3.957 | 257,801 |
| 2025-02-27 | 4.320 | 4.380 | 4.280 | 4.360 | 4.108 | 109,944 |
| 2025-02-26 | 4.300 | 4.340 | 4.240 | 4.340 | 4.089 | 281,339 |
| 2025-02-25 | 4.300 | 4.300 | 4.240 | 4.300 | 4.052 | 57,681 |
| 2025-02-24 | 4.320 | 4.320 | 4.260 | 4.300 | 4.052 | 72,107 |
| 2025-02-21 | 4.280 | 4.300 | 4.240 | 4.300 | 4.052 | 177,641 |
| 2025-02-20 | 4.100 | 4.200 | 4.100 | 4.160 | 3.920 | 41,566 |
| 2025-02-19 | 4.140 | 4.240 | 4.080 | 4.220 | 3.976 | 102,980 |
| 2025-02-18 | 4.260 | 4.280 | 4.160 | 4.160 | 3.920 | 253,110 |
| 2025-02-17 | 4.260 | 4.320 | 4.200 | 4.300 | 4.052 | 188,022 |
| 2025-02-14 | 3.920 | 4.140 | 3.920 | 4.120 | 3.882 | 471,121 |
| 2025-02-13 | 3.860 | 3.860 | 3.720 | 3.820 | 3.599 | 415,356 |
| 2025-02-11 | 3.860 | 3.880 | 3.740 | 3.820 | 3.599 | 90,418 |
| 2025-02-10 | 3.840 | 3.860 | 3.800 | 3.860 | 3.637 | 91,402 |
| 2025-02-07 | 3.880 | 3.920 | 3.860 | 3.920 | 3.693 | 21,426 |
| 2025-02-06 | 3.900 | 3.900 | 3.880 | 3.880 | 3.656 | 67,275 |
| 2025-02-05 | 3.860 | 3.900 | 3.860 | 3.880 | 3.656 | 26,834 |
| 2025-02-04 | 3.780 | 3.820 | 3.780 | 3.820 | 3.599 | 94,373 |
| 2025-02-03 | 3.700 | 3.740 | 3.640 | 3.720 | 3.505 | 205,996 |
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.