Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 3.780 | 3.780 | 3.740 | 3.780 | 3.562 | 190,019 |
| 2025-01-30 | 3.780 | 3.900 | 3.780 | 3.800 | 3.580 | 536,108 |
| 2025-01-29 | 3.780 | 3.860 | 3.780 | 3.820 | 3.599 | 58,059 |
| 2025-01-28 | 3.620 | 3.680 | 3.620 | 3.640 | 3.430 | 151,135 |
| 2025-01-27 | 3.520 | 3.580 | 3.520 | 3.540 | 3.335 | 11,788 |
| 2025-01-24 | 3.580 | 3.600 | 3.520 | 3.560 | 3.354 | 29,952 |
| 2025-01-23 | 3.600 | 3.640 | 3.600 | 3.640 | 3.430 | 39,500 |
| 2025-01-22 | 3.540 | 3.600 | 3.540 | 3.580 | 3.373 | 35,190 |
| 2025-01-21 | 3.500 | 3.580 | 3.500 | 3.500 | 3.298 | 2,035 |
| 2025-01-20 | 3.600 | 3.620 | 3.560 | 3.560 | 3.354 | 26,092 |
| 2025-01-17 | 3.540 | 3.580 | 3.540 | 3.580 | 3.373 | 821 |
| 2025-01-16 | 3.560 | 3.580 | 3.560 | 3.580 | 3.373 | 354 |
| 2025-01-15 | 3.500 | 3.560 | 3.500 | 3.560 | 3.354 | 15,944 |
| 2025-01-14 | 3.480 | 3.480 | 3.420 | 3.480 | 3.279 | 44,175 |
| 2025-01-13 | 3.540 | 3.580 | 3.520 | 3.520 | 3.317 | 23,358 |
| 2025-01-10 | 3.560 | 3.560 | 3.520 | 3.540 | 3.335 | 54,023 |
| 2025-01-09 | 3.580 | 3.580 | 3.520 | 3.580 | 3.373 | 1,112 |
| 2025-01-08 | 3.620 | 3.620 | 3.560 | 3.600 | 3.392 | 14,748 |
| 2025-01-07 | 3.660 | 3.660 | 3.640 | 3.660 | 3.448 | 4,430 |
| 2025-01-06 | 3.640 | 3.640 | 3.620 | 3.640 | 3.430 | 568 |
| 2025-01-03 | 3.660 | 3.680 | 3.660 | 3.680 | 3.467 | 16,815 |
| 2025-01-02 | 3.680 | 3.680 | 3.600 | 3.660 | 3.448 | 972 |
| 2024-12-30 | 3.640 | 3.660 | 3.580 | 3.640 | 3.430 | 518,917 |
| 2024-12-27 | 3.660 | 3.740 | 3.660 | 3.720 | 3.505 | 103,340 |
| 2024-12-26 | 3.640 | 3.640 | 3.620 | 3.640 | 3.430 | 22,973 |
| 2024-12-25 | 3.580 | 3.620 | 3.580 | 3.620 | 3.411 | 277 |
| 2024-12-24 | 3.560 | 3.600 | 3.560 | 3.580 | 3.373 | 22,720 |
| 2024-12-23 | 3.640 | 3.660 | 3.600 | 3.640 | 3.430 | 4,447 |
| 2024-12-20 | 3.700 | 3.720 | 3.660 | 3.660 | 3.448 | 103,076 |
| 2024-12-19 | 3.620 | 3.740 | 3.620 | 3.660 | 3.448 | 29,440 |
| 2024-12-18 | 3.740 | 3.740 | 3.680 | 3.720 | 3.505 | 35,118 |
| 2024-12-17 | 3.780 | 3.800 | 3.740 | 3.780 | 3.562 | 82,696 |
| 2024-12-16 | 3.720 | 3.740 | 3.700 | 3.700 | 3.486 | 36,115 |
| 2024-12-13 | 3.780 | 3.800 | 3.740 | 3.780 | 3.562 | 38,175 |
| 2024-12-12 | 3.800 | 3.880 | 3.800 | 3.860 | 3.637 | 553,703 |
| 2024-12-11 | 3.700 | 3.780 | 3.700 | 3.780 | 3.562 | 34,776 |
| 2024-12-09 | 3.600 | 3.680 | 3.600 | 3.640 | 3.430 | 137,245 |
| 2024-12-06 | 3.560 | 3.560 | 3.520 | 3.560 | 3.354 | 147,274 |
| 2024-12-04 | 3.580 | 3.660 | 3.580 | 3.640 | 3.430 | 58,897 |
| 2024-12-03 | 3.460 | 3.560 | 3.460 | 3.520 | 3.317 | 43,673 |
| 2024-12-02 | 3.440 | 3.460 | 3.440 | 3.440 | 3.241 | 1,508 |
| 2024-11-29 | 3.500 | 3.500 | 3.440 | 3.440 | 3.241 | 35,008 |
| 2024-11-28 | 3.460 | 3.500 | 3.460 | 3.500 | 3.298 | 2,337 |
| 2024-11-27 | 3.400 | 3.460 | 3.380 | 3.460 | 3.260 | 44,918 |
| 2024-11-26 | 3.380 | 3.380 | 3.320 | 3.380 | 3.185 | 2,019 |
| 2024-11-25 | 3.360 | 3.380 | 3.320 | 3.360 | 3.166 | 15,179 |
| 2024-11-22 | 3.340 | 3.340 | 3.260 | 3.260 | 3.072 | 59,649 |
| 2024-11-21 | 3.320 | 3.340 | 3.280 | 3.320 | 3.128 | 2,712 |
| 2024-11-20 | 3.340 | 3.380 | 3.320 | 3.360 | 3.166 | 14,648 |
| 2024-11-19 | 3.320 | 3.320 | 3.280 | 3.320 | 3.128 | 1,727 |
| 2024-11-18 | 3.260 | 3.320 | 3.260 | 3.320 | 3.128 | 15,392 |
| 2024-11-15 | 3.260 | 3.280 | 3.240 | 3.260 | 3.072 | 1,763 |
| 2024-11-14 | 3.260 | 3.280 | 3.240 | 3.260 | 3.072 | 20,132 |
| 2024-11-13 | 3.260 | 3.260 | 3.200 | 3.220 | 3.034 | 1,706 |
| 2024-11-12 | 3.300 | 3.320 | 3.260 | 3.260 | 3.072 | 108,599 |
| 2024-11-11 | 3.180 | 3.320 | 3.180 | 3.300 | 3.109 | 423,171 |
| 2024-11-08 | 3.100 | 3.160 | 3.080 | 3.100 | 2.921 | 267,223 |
| 2024-11-07 | 3.080 | 3.120 | 3.060 | 3.100 | 2.921 | 7,062 |
| 2024-11-06 | 3.040 | 3.140 | 3.040 | 3.040 | 2.864 | 66,095 |
| 2024-11-05 | 3.040 | 3.060 | 3.000 | 3.020 | 2.845 | 110,695 |
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.