Sony Financial Group Inc. (TYO:8729)
Japan · Delayed Price · Currency is JPY 148.90
-3.60 (-2.36%)
Mar 9, 2026, 3:30 PM JST
Sony Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 149.00 | 149.30 | 147.50 | 148.70 | - | -2.49% | 40,921,000 |
| Mar 6, 2026 | 152.20 | 153.00 | 150.80 | 152.50 | 152.50 | -0.52% | 41,821,100 |
| Mar 5, 2026 | 154.00 | 154.20 | 151.70 | 153.30 | 153.30 | 2.89% | 64,599,200 |
| Mar 4, 2026 | 150.50 | 151.70 | 149.00 | 149.00 | 149.00 | -2.61% | 128,047,400 |
| Mar 3, 2026 | 157.40 | 157.40 | 152.50 | 153.00 | 153.00 | -3.29% | 88,599,900 |
| Mar 2, 2026 | 156.00 | 158.20 | 155.40 | 158.20 | 158.20 | -1.06% | 43,106,400 |
| Feb 27, 2026 | 157.10 | 159.90 | 156.00 | 159.90 | 159.90 | 2.83% | 53,717,300 |
| Feb 26, 2026 | 155.80 | 156.90 | 154.70 | 155.50 | 155.50 | 1.17% | 51,981,600 |
| Feb 25, 2026 | 158.20 | 158.20 | 153.50 | 153.70 | 153.70 | -1.79% | 89,697,800 |
| Feb 24, 2026 | 157.30 | 158.70 | 156.30 | 156.50 | 156.50 | -1.76% | 51,159,000 |
| Feb 20, 2026 | 161.50 | 162.00 | 157.60 | 159.30 | 159.30 | -3.34% | 73,646,600 |
| Feb 19, 2026 | 160.20 | 166.30 | 159.50 | 164.80 | 164.80 | 2.74% | 97,485,800 |
| Feb 18, 2026 | 155.40 | 160.40 | 155.30 | 160.40 | 160.40 | 4.16% | 97,429,700 |
| Feb 17, 2026 | 162.00 | 162.10 | 153.60 | 154.00 | 154.00 | -4.76% | 112,280,700 |
| Feb 16, 2026 | 155.80 | 161.80 | 153.60 | 161.70 | 161.70 | 3.52% | 102,966,100 |
| Feb 13, 2026 | 162.30 | 164.20 | 154.10 | 156.20 | 156.20 | -3.22% | 145,365,900 |
| Feb 12, 2026 | 158.00 | 161.40 | 157.50 | 161.40 | 161.40 | 3.20% | 99,625,600 |
| Feb 10, 2026 | 153.90 | 156.80 | 153.20 | 156.40 | 156.40 | 1.96% | 62,519,900 |
| Feb 9, 2026 | 157.20 | 157.70 | 152.30 | 153.40 | 153.40 | -0.90% | 73,780,600 |
| Feb 6, 2026 | 153.60 | 154.80 | 152.10 | 154.80 | 154.80 | 0.13% | 60,150,200 |
| Feb 5, 2026 | 155.20 | 156.50 | 154.50 | 154.60 | 154.60 | -0.45% | 45,769,600 |
| Feb 4, 2026 | 153.50 | 155.30 | 153.30 | 155.30 | 155.30 | 0.84% | 53,244,900 |
| Feb 3, 2026 | 154.00 | 155.90 | 153.50 | 154.00 | 154.00 | -0.26% | 56,657,500 |
| Feb 2, 2026 | 155.50 | 156.40 | 153.40 | 154.40 | 154.40 | -0.71% | 55,914,000 |
| Jan 30, 2026 | 153.30 | 156.30 | 152.90 | 155.50 | 155.50 | 2.30% | 52,095,200 |
| Jan 29, 2026 | 152.50 | 152.60 | 151.00 | 152.00 | 152.00 | -0.46% | 67,029,100 |
| Jan 28, 2026 | 152.70 | 153.60 | 151.20 | 152.70 | 152.70 | -0.46% | 68,922,300 |
| Jan 27, 2026 | 153.50 | 155.50 | 153.10 | 153.40 | 153.40 | -0.07% | 45,754,300 |
| Jan 26, 2026 | 154.80 | 155.00 | 152.40 | 153.50 | 153.50 | -1.67% | 93,932,200 |
| Jan 23, 2026 | 159.90 | 160.10 | 155.70 | 156.10 | 156.10 | -1.20% | 84,376,500 |
| Jan 22, 2026 | 160.30 | 160.60 | 157.80 | 158.00 | 158.00 | -0.32% | 82,794,600 |
| Jan 21, 2026 | 166.00 | 166.00 | 157.80 | 158.50 | 158.50 | -5.77% | 166,340,700 |
| Jan 20, 2026 | 170.00 | 171.70 | 168.20 | 168.20 | 168.20 | -0.47% | 44,292,800 |
| Jan 19, 2026 | 169.60 | 170.20 | 168.00 | 169.00 | 169.00 | -0.24% | 51,962,300 |
| Jan 16, 2026 | 172.30 | 173.10 | 169.30 | 169.40 | 169.40 | -2.14% | 61,757,900 |
| Jan 15, 2026 | 170.50 | 174.10 | 170.50 | 173.10 | 173.10 | 1.17% | 35,504,900 |
| Jan 14, 2026 | 173.20 | 174.30 | 170.60 | 171.10 | 171.10 | -1.38% | 54,596,200 |
| Jan 13, 2026 | 176.00 | 177.50 | 173.50 | 173.50 | 173.50 | -0.86% | 64,415,600 |
| Jan 9, 2026 | 177.00 | 179.80 | 174.80 | 175.00 | 175.00 | -1.57% | 70,930,800 |
| Jan 8, 2026 | 178.20 | 180.40 | 175.10 | 177.80 | 177.80 | 0.62% | 59,622,100 |
| Jan 7, 2026 | 172.30 | 178.90 | 171.10 | 176.70 | 176.70 | 2.02% | 72,226,200 |
| Jan 6, 2026 | 168.40 | 174.80 | 168.10 | 173.20 | 173.20 | 3.65% | 86,371,100 |
| Jan 5, 2026 | 166.20 | 168.00 | 166.10 | 167.10 | 167.10 | 0.66% | 56,223,000 |
| Dec 30, 2025 | 167.50 | 167.90 | 165.40 | 166.00 | 166.00 | -1.43% | 47,102,400 |
| Dec 29, 2025 | 166.00 | 168.70 | 165.10 | 168.40 | 168.40 | 2.43% | 50,006,700 |
| Dec 26, 2025 | 160.90 | 164.90 | 160.80 | 164.40 | 164.40 | 2.62% | 53,260,200 |
| Dec 25, 2025 | 159.80 | 160.70 | 158.50 | 160.20 | 160.20 | 1.07% | 40,624,300 |
| Dec 24, 2025 | 161.70 | 161.90 | 158.30 | 158.50 | 158.50 | -2.34% | 65,153,700 |
| Dec 23, 2025 | 160.00 | 162.70 | 158.80 | 162.30 | 162.30 | 0.87% | 47,221,600 |
| Dec 22, 2025 | 163.60 | 164.20 | 160.10 | 160.90 | 160.90 | -0.92% | 52,746,400 |