Sony Group Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.300 | 4.360 | 4.300 | 4.340 | 4.340 | 249,229 |
| 2026-10-21 | 4.180 | 4.300 | 4.180 | 4.300 | 4.300 | 112,058 |
| 2026-10-20 | 4.180 | 4.200 | 4.120 | 4.140 | 4.140 | 108,594 |
| 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 |
Page 1 of 1 · 19 trading days
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.