Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.140 | 4.200 | 4.140 | 4.160 | 4.160 | 46,279 |
| 2026-10-15 | 4.080 | 4.120 | 4.040 | 4.080 | 4.080 | 152,511 |
| 2026-10-14 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 182,194 |
| 2026-10-12 | 4.020 | 4.040 | 4.020 | 4.040 | 4.040 | 2,520 |
| 2026-10-09 | 3.980 | 4.040 | 3.980 | 4.000 | 4.000 | 93,966 |
| 2026-10-08 | 3.940 | 3.980 | 3.880 | 3.900 | 3.900 | 116,630 |
| 2026-10-07 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 12,480 |
| 2026-10-06 | 4.000 | 4.020 | 3.960 | 4.020 | 4.020 | 111,776 |
| 2026-10-05 | 4.000 | 4.020 | 3.960 | 3.980 | 3.980 | 70,199 |
| 2026-10-02 | 4.020 | 4.020 | 3.940 | 3.940 | 3.940 | 59,236 |
| 2026-10-01 | 4.040 | 4.040 | 4.020 | 4.040 | 4.040 | 23,689 |
| 2026-09-30 | 3.980 | 4.060 | 3.960 | 4.040 | 4.040 | 104,825 |
| 2026-09-29 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 166,236 |
| 2026-09-28 | 3.960 | 3.960 | 3.920 | 3.940 | 3.922 | 2,307 |
| 2026-09-25 | 3.900 | 3.960 | 3.900 | 3.960 | 3.942 | 24,186 |
| 2026-09-24 | 3.940 | 3.940 | 3.880 | 3.900 | 3.882 | 109,304 |
| 2026-09-23 | 3.940 | 3.960 | 3.900 | 3.920 | 3.902 | 148,012 |
| 2026-09-22 | 3.880 | 3.960 | 3.880 | 3.960 | 3.960 | 63,312 |
| 2026-09-21 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 107,989 |
| 2026-09-18 | 3.980 | 3.980 | 3.920 | 3.940 | 3.940 | 277,400 |
| 2026-09-17 | 3.980 | 4.040 | 3.980 | 4.020 | 4.020 | 31,198 |
| 2026-09-16 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 49,637 |
| 2026-09-15 | 4.060 | 4.060 | 3.980 | 4.040 | 4.040 | 54,064 |
| 2026-09-14 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 195,178 |
| 2026-09-11 | 3.920 | 4.100 | 3.900 | 3.940 | 3.940 | 98,712 |
| 2026-09-10 | 3.920 | 3.920 | 3.880 | 3.920 | 3.920 | 111,869 |
| 2026-09-09 | 3.900 | 3.920 | 3.880 | 3.920 | 3.920 | 46,046 |
| 2026-09-08 | 3.940 | 3.980 | 3.920 | 3.940 | 3.940 | 211,278 |
| 2026-09-07 | 4.040 | 4.060 | 3.960 | 4.040 | 4.040 | 136,944 |
| 2026-09-04 | 4.060 | 4.120 | 4.020 | 4.060 | 4.060 | 150,408 |
| 2026-09-03 | 4.100 | 4.120 | 4.060 | 4.060 | 4.060 | 105,787 |
| 2026-09-02 | 4.160 | 4.160 | 4.060 | 4.100 | 4.100 | 244,935 |
| 2026-09-01 | 4.200 | 4.240 | 4.180 | 4.240 | 4.240 | 59,285 |
| 2026-08-31 | 4.100 | 4.200 | 4.080 | 4.180 | 4.180 | 72,254 |
| 2026-08-28 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 139,404 |
| 2026-08-27 | 4.020 | 4.040 | 3.980 | 4.040 | 4.040 | 41,973 |
| 2026-08-26 | 3.980 | 4.040 | 3.980 | 4.040 | 4.040 | 34,400 |
| 2026-08-25 | 3.960 | 3.980 | 3.940 | 3.980 | 3.980 | 21,676 |
| 2026-08-24 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 99,299 |
| 2026-08-21 | 3.920 | 3.920 | 3.860 | 3.920 | 3.920 | 139,432 |
| 2026-08-20 | 3.920 | 3.960 | 3.920 | 3.940 | 3.940 | 38,794 |
| 2026-08-19 | 3.880 | 3.880 | 3.800 | 3.880 | 3.880 | 176,573 |
| 2026-08-18 | 3.900 | 3.920 | 3.840 | 3.880 | 3.880 | 51,090 |
| 2026-08-17 | 4.000 | 4.020 | 3.920 | 3.940 | 3.940 | 101,291 |
| 2026-08-14 | 4.020 | 4.100 | 4.020 | 4.060 | 4.060 | 99,606 |
| 2026-08-13 | 3.880 | 3.900 | 3.820 | 3.880 | 3.880 | 79,280 |
| 2026-08-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2026-08-11 | 3.940 | 3.940 | 3.880 | 3.900 | 3.900 | 41,957 |
| 2026-08-10 | 3.900 | 3.960 | 3.900 | 3.940 | 3.940 | 137,803 |
| 2026-08-07 | 3.820 | 3.900 | 3.820 | 3.900 | 3.900 | 63,997 |
| 2026-08-06 | 3.780 | 3.820 | 3.760 | 3.780 | 3.780 | 80,262 |
| 2026-08-05 | 3.760 | 3.780 | 3.720 | 3.760 | 3.760 | 45,147 |
| 2026-08-04 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 171,644 |
| 2026-08-03 | 3.840 | 3.860 | 3.800 | 3.840 | 3.840 | 104,957 |
| 2026-07-31 | 3.880 | 4.100 | 3.840 | 3.900 | 3.900 | 239,987 |
| 2026-07-30 | 3.840 | 3.920 | 3.800 | 3.880 | 3.880 | 1,605,065 |
| 2026-07-29 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-07-28 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2026-07-27 | 3.620 | 3.680 | 3.620 | 3.660 | 3.660 | 111,826 |
| 2026-07-24 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 20,930 |
Page 1 of 10 · 571 trading daysOlder →
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.