Sony Financial Group Inc. (TYO:8729)
Japan · Delayed Price · Currency is JPY 149.30
+0.30 (0.20%)
Oct 6, 2026, 3:30 PM JST
Sony Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 149.00 | 150.30 | 148.70 | 149.30 | 149.30 | 0.20% | 42,566,900 |
| Oct 5, 2026 | 148.60 | 150.10 | 148.00 | 149.00 | 149.00 | 0.07% | 54,591,000 |
| Oct 2, 2026 | 152.50 | 152.80 | 148.60 | 148.90 | 148.90 | -2.81% | 78,596,900 |
| Oct 1, 2026 | 155.40 | 155.80 | 152.50 | 153.20 | 153.20 | -2.98% | 67,943,800 |
| Sep 30, 2026 | 156.30 | 158.90 | 155.50 | 157.90 | 157.90 | 0.70% | 62,320,700 |
| Sep 29, 2026 | 157.80 | 160.10 | 156.50 | 156.80 | 156.80 | -0.19% | 57,168,900 |
| Sep 28, 2026 | 161.70 | 162.40 | 160.30 | 161.10 | 157.10 | -0.74% | 61,369,000 |
| Sep 25, 2026 | 159.30 | 162.90 | 159.30 | 162.30 | 158.27 | 2.14% | 59,839,600 |
| Sep 24, 2026 | 162.00 | 162.50 | 158.30 | 158.90 | 154.95 | -2.22% | 79,200,300 |
| Sep 18, 2026 | 164.00 | 164.60 | 162.00 | 162.50 | 158.47 | -0.91% | 57,685,000 |
| Sep 17, 2026 | 163.10 | 165.00 | 162.80 | 164.00 | 159.93 | 0.49% | 50,330,300 |
| Sep 16, 2026 | 163.80 | 164.00 | 161.20 | 163.20 | 159.15 | 0.12% | 47,625,700 |
| Sep 15, 2026 | 165.00 | 165.00 | 162.70 | 163.00 | 158.95 | -0.49% | 48,347,000 |
| Sep 14, 2026 | 159.80 | 163.80 | 158.60 | 163.80 | 159.73 | 1.99% | 53,785,200 |
| Sep 11, 2026 | 157.60 | 161.20 | 157.30 | 160.60 | 156.61 | 1.01% | 48,335,100 |
| Sep 10, 2026 | 158.00 | 160.30 | 157.70 | 159.00 | 155.05 | 0.13% | 48,742,200 |
| Sep 9, 2026 | 161.10 | 161.20 | 158.50 | 158.80 | 154.86 | -2.16% | 54,179,500 |
| Sep 8, 2026 | 161.70 | 163.70 | 161.20 | 162.30 | 158.27 | 0.31% | 42,373,300 |
| Sep 7, 2026 | 164.50 | 166.20 | 161.00 | 161.80 | 157.78 | -2.00% | 47,970,600 |
| Sep 4, 2026 | 166.00 | 166.20 | 163.40 | 165.10 | 161.00 | 0.92% | 62,212,400 |
| Sep 3, 2026 | 159.40 | 163.60 | 159.20 | 163.60 | 159.54 | 2.89% | 70,704,800 |
| Sep 2, 2026 | 160.50 | 160.70 | 158.90 | 159.00 | 155.05 | -1.55% | 51,158,800 |
| Sep 1, 2026 | 157.30 | 162.80 | 157.20 | 161.50 | 157.49 | 2.02% | 68,229,300 |
| Aug 31, 2026 | 162.60 | 163.30 | 158.00 | 158.30 | 154.37 | -4.52% | 97,537,100 |
| Aug 28, 2026 | 162.10 | 166.30 | 161.80 | 165.80 | 161.68 | 2.03% | 68,720,600 |
| Aug 27, 2026 | 162.70 | 165.00 | 162.40 | 162.50 | 158.47 | -0.12% | 53,821,200 |
| Aug 26, 2026 | 163.00 | 164.90 | 161.80 | 162.70 | 158.66 | 0.37% | 64,522,700 |
| Aug 25, 2026 | 164.00 | 164.20 | 160.90 | 162.10 | 158.08 | 0.75% | 77,229,600 |
| Aug 24, 2026 | 159.60 | 161.00 | 157.80 | 160.90 | 156.90 | 0.56% | 69,675,600 |
| Aug 21, 2026 | 158.30 | 160.00 | 156.10 | 160.00 | 156.03 | 1.72% | 58,750,600 |
| Aug 20, 2026 | 155.90 | 157.50 | 154.90 | 157.30 | 153.39 | 1.61% | 58,510,400 |
| Aug 19, 2026 | 155.20 | 155.70 | 152.80 | 154.80 | 150.96 | -0.13% | 60,118,100 |
| Aug 18, 2026 | 155.70 | 156.80 | 154.50 | 155.00 | 151.15 | -0.39% | 50,589,100 |
| Aug 17, 2026 | 156.10 | 158.20 | 155.10 | 155.60 | 151.74 | -0.13% | 46,527,600 |
| Aug 14, 2026 | 153.70 | 155.80 | 153.50 | 155.80 | 151.93 | 1.30% | 43,036,200 |
| Aug 13, 2026 | 154.40 | 155.20 | 153.10 | 153.80 | 149.98 | -0.39% | 41,807,300 |
| Aug 12, 2026 | 154.00 | 155.00 | 152.50 | 154.40 | 150.57 | -1.22% | 61,323,000 |
| Aug 10, 2026 | 152.60 | 159.50 | 152.40 | 156.30 | 152.42 | 2.42% | 104,721,200 |
| Aug 7, 2026 | 154.00 | 154.50 | 152.30 | 152.60 | 148.81 | -0.84% | 41,156,200 |
| Aug 6, 2026 | 152.60 | 154.50 | 151.40 | 153.90 | 150.08 | 0.26% | 38,216,300 |
| Aug 5, 2026 | 153.00 | 153.70 | 149.80 | 153.50 | 149.69 | 0.26% | 58,181,800 |
| Aug 4, 2026 | 155.30 | 155.70 | 153.00 | 153.10 | 149.30 | -1.42% | 31,766,300 |
| Aug 3, 2026 | 155.90 | 156.00 | 153.30 | 155.30 | 151.44 | -0.64% | 47,193,100 |
| Jul 31, 2026 | 158.10 | 158.30 | 155.90 | 156.30 | 152.42 | -1.94% | 57,192,400 |
| Jul 30, 2026 | 159.50 | 160.50 | 156.40 | 159.40 | 155.44 | -0.37% | 49,613,400 |
| Jul 29, 2026 | 156.00 | 160.00 | 155.60 | 160.00 | 156.03 | 2.50% | 73,089,300 |
| Jul 28, 2026 | 160.70 | 161.20 | 156.10 | 156.10 | 152.22 | -3.64% | 60,918,200 |
| Jul 27, 2026 | 155.50 | 162.00 | 155.10 | 162.00 | 157.98 | 4.99% | 77,914,200 |
| Jul 24, 2026 | 155.90 | 157.60 | 154.00 | 154.30 | 150.47 | -2.22% | 51,174,900 |
| Jul 23, 2026 | 160.20 | 160.80 | 156.70 | 157.80 | 153.88 | -1.25% | 62,826,100 |