Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 3.000 | 3.000 | 2.960 | 3.000 | 2.827 | 5,498 |
| 2024-11-01 | 3.020 | 3.020 | 2.980 | 3.000 | 2.827 | 5,737 |
| 2024-10-31 | 3.020 | 3.040 | 3.000 | 3.000 | 2.827 | 7,331 |
| 2024-10-30 | 3.020 | 3.060 | 3.020 | 3.040 | 2.864 | 9,723 |
| 2024-10-29 | 3.020 | 3.020 | 2.980 | 3.000 | 2.827 | 12,845 |
| 2024-10-28 | 2.960 | 3.020 | 2.960 | 3.000 | 2.827 | 6,562 |
| 2024-10-25 | 2.960 | 2.980 | 2.940 | 2.960 | 2.789 | 68,308 |
| 2024-10-24 | 2.980 | 3.000 | 2.960 | 2.960 | 2.789 | 26,511 |
| 2024-10-22 | 3.020 | 3.020 | 2.960 | 3.000 | 2.827 | 5,006,745 |
| 2024-10-21 | 3.040 | 3.060 | 3.020 | 3.040 | 2.864 | 30,380 |
| 2024-10-18 | 3.040 | 3.060 | 3.020 | 3.040 | 2.864 | 23,416 |
| 2024-10-17 | 3.100 | 3.140 | 3.080 | 3.120 | 2.940 | 4,553 |
| 2024-10-16 | 3.120 | 3.120 | 3.080 | 3.100 | 2.921 | 8,836 |
| 2024-10-15 | 3.120 | 3.160 | 3.120 | 3.120 | 2.940 | 7,097 |
| 2024-10-11 | 3.180 | 3.200 | 3.160 | 3.180 | 2.996 | 3,516 |
| 2024-10-10 | 3.200 | 3.200 | 3.140 | 3.160 | 2.977 | 168,385 |
| 2024-10-09 | 3.160 | 3.220 | 3.160 | 3.180 | 2.996 | 399,063 |
| 2024-10-08 | 3.200 | 3.220 | 3.160 | 3.220 | 3.034 | 1,845,519 |
| 2024-10-07 | 3.220 | 3.300 | 3.220 | 3.300 | 3.109 | 3,119,642 |
| 2024-10-04 | 3.160 | 3.200 | 3.120 | 3.120 | 2.940 | 35,353 |
| 2024-10-03 | 3.120 | 3.160 | 3.120 | 3.160 | 2.977 | 100,678 |
| 2024-10-02 | 3.120 | 3.160 | 3.080 | 3.140 | 2.959 | 173,381 |
| 2024-10-01 | 3.160 | 3.200 | 3.160 | 3.200 | 3.015 | 39,326 |
| 2024-09-30 | 3.100 | 3.160 | 3.100 | 3.160 | 2.977 | 87,260 |
| 2024-09-27 | 3.160 | 3.240 | 3.100 | 3.220 | 3.034 | 78,445 |
| 2024-09-26 | 3.180 | 3.220 | 3.160 | 3.220 | 2.669 | 98,111 |
| 2024-09-25 | 3.140 | 3.160 | 3.120 | 3.160 | 2.619 | 90,795 |
| 2024-09-24 | 3.160 | 3.180 | 3.140 | 3.140 | 2.602 | 101,824 |
| 2024-09-23 | 3.100 | 3.120 | 3.080 | 3.100 | 2.569 | 21,225 |
| 2024-09-20 | 3.100 | 3.140 | 3.080 | 3.100 | 2.569 | 135,792 |
| 2024-09-19 | 3.060 | 3.080 | 3.060 | 3.080 | 2.552 | 22,755 |
| 2024-09-18 | 3.020 | 3.020 | 3.000 | 3.020 | 2.503 | 56,238 |
| 2024-09-17 | 2.980 | 3.040 | 2.960 | 3.040 | 2.519 | 94,725 |
| 2024-09-16 | 3.080 | 3.120 | 3.080 | 3.080 | 2.552 | 22,056 |
| 2024-09-13 | 3.140 | 3.140 | 3.100 | 3.100 | 2.569 | 3,881 |
| 2024-09-12 | 3.180 | 3.180 | 3.140 | 3.160 | 2.619 | 8,805 |
| 2024-09-11 | 3.120 | 3.160 | 3.120 | 3.120 | 2.586 | 45,141 |
| 2024-09-10 | 3.100 | 3.140 | 3.080 | 3.080 | 2.552 | 66,193 |
| 2024-09-09 | 3.020 | 3.080 | 3.020 | 3.080 | 2.552 | 1,842 |
| 2024-09-06 | 3.120 | 3.120 | 3.040 | 3.100 | 2.569 | 34,886 |
| 2024-09-05 | 3.260 | 3.260 | 3.180 | 3.180 | 2.635 | 11,836 |
| 2024-09-04 | 3.280 | 3.280 | 3.260 | 3.260 | 2.702 | 19,967 |
| 2024-09-03 | 3.320 | 3.320 | 3.300 | 3.320 | 2.751 | 19,637 |
| 2024-09-02 | 3.300 | 3.300 | 3.280 | 3.300 | 2.735 | 54,592 |
| 2024-08-30 | 3.280 | 3.320 | 3.280 | 3.300 | 2.735 | 2,221 |
| 2024-08-29 | 3.280 | 3.300 | 3.260 | 3.260 | 2.702 | 2,520 |
| 2024-08-28 | 3.320 | 3.320 | 3.260 | 3.260 | 2.702 | 33,142 |
| 2024-08-27 | 3.160 | 3.260 | 3.160 | 3.260 | 2.702 | 60,610 |
| 2024-08-26 | 3.100 | 3.180 | 3.100 | 3.140 | 2.602 | 49,169 |
| 2024-08-23 | 3.140 | 3.180 | 3.100 | 3.180 | 2.635 | 8,407 |
| 2024-08-22 | 3.140 | 3.180 | 3.100 | 3.140 | 2.602 | 75,577 |
| 2024-08-21 | 3.100 | 3.160 | 3.100 | 3.160 | 2.619 | 11,064 |
| 2024-08-20 | 3.160 | 3.160 | 3.080 | 3.140 | 2.602 | 12,311 |
| 2024-08-19 | 3.180 | 3.180 | 3.120 | 3.140 | 2.602 | 5,531 |
| 2024-08-16 | 3.160 | 3.180 | 3.120 | 3.180 | 2.635 | 56,891 |
| 2024-08-15 | 3.100 | 3.120 | 3.060 | 3.080 | 2.552 | 17,940 |
| 2024-08-14 | 3.060 | 3.120 | 3.060 | 3.100 | 2.569 | 9,651 |
| 2024-08-13 | 3.040 | 3.080 | 3.040 | 3.060 | 2.536 | 14,237 |
| 2024-08-09 | 3.000 | 3.060 | 2.920 | 2.960 | 2.453 | 7,710 |
| 2024-08-08 | 3.000 | 3.040 | 2.940 | 2.960 | 2.453 | 59,392 |
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.