Sony Financial Group Inc. (TYO:8729)
Japan · Delayed Price · Currency is JPY 139.20
-0.50 (-0.36%)
May 12, 2026, 3:30 PM JST
Sony Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 139.80 | 140.40 | 139.20 | 139.20 | 139.20 | -0.36% | 66,095,800 |
| May 11, 2026 | 139.90 | 140.60 | 138.90 | 139.70 | 139.70 | -0.36% | 58,468,400 |
| May 8, 2026 | 141.50 | 142.00 | 140.00 | 140.20 | 140.20 | -0.43% | 56,565,900 |
| May 7, 2026 | 140.10 | 141.30 | 138.40 | 140.80 | 140.80 | -0.49% | 101,247,600 |
| May 1, 2026 | 138.00 | 142.60 | 137.80 | 141.50 | 141.50 | 1.14% | 60,612,700 |
| Apr 30, 2026 | 138.70 | 141.40 | 136.90 | 139.90 | 139.90 | 1.23% | 103,282,900 |
| Apr 28, 2026 | 133.60 | 138.20 | 133.30 | 138.20 | 138.20 | 4.30% | 132,040,800 |
| Apr 27, 2026 | 131.20 | 133.50 | 129.30 | 132.50 | 132.50 | - | 148,676,000 |
| Apr 24, 2026 | 133.30 | 133.60 | 129.40 | 132.50 | 132.50 | -2.21% | 218,292,100 |
| Apr 23, 2026 | 139.00 | 139.30 | 133.20 | 135.50 | 135.50 | -7.32% | 376,314,100 |
| Apr 22, 2026 | 145.40 | 147.00 | 145.40 | 146.20 | 146.20 | 0.34% | 44,100,900 |
| Apr 21, 2026 | 147.60 | 147.70 | 145.50 | 145.70 | 145.70 | -0.82% | 54,452,100 |
| Apr 20, 2026 | 149.10 | 149.20 | 146.90 | 146.90 | 146.90 | -1.87% | 50,206,400 |
| Apr 17, 2026 | 147.80 | 150.30 | 147.40 | 149.70 | 149.70 | 1.56% | 75,692,700 |
| Apr 16, 2026 | 145.80 | 147.50 | 145.50 | 147.40 | 147.40 | 2.08% | 87,634,300 |
| Apr 15, 2026 | 144.20 | 145.70 | 143.80 | 144.40 | 144.40 | 0.07% | 59,145,900 |
| Apr 14, 2026 | 144.00 | 144.50 | 143.20 | 144.30 | 144.30 | 0.91% | 38,766,400 |
| Apr 13, 2026 | 144.00 | 144.20 | 142.60 | 143.00 | 143.00 | -1.52% | 75,925,700 |
| Apr 10, 2026 | 145.50 | 145.70 | 144.50 | 145.20 | 145.20 | 0.62% | 46,843,400 |
| Apr 9, 2026 | 146.90 | 147.10 | 144.30 | 144.30 | 144.30 | -1.77% | 54,322,700 |
| Apr 8, 2026 | 145.30 | 147.20 | 145.00 | 146.90 | 146.90 | 2.44% | 82,517,800 |
| Apr 7, 2026 | 145.00 | 146.50 | 143.00 | 143.40 | 143.40 | -0.55% | 71,734,700 |
| Apr 6, 2026 | 147.60 | 148.00 | 144.20 | 144.20 | 144.20 | -2.44% | 66,630,700 |
| Apr 3, 2026 | 147.60 | 148.40 | 146.80 | 147.80 | 147.80 | 0.75% | 38,955,900 |
| Apr 2, 2026 | 147.30 | 149.20 | 145.90 | 146.70 | 146.70 | -0.07% | 63,912,200 |
| Apr 1, 2026 | 145.60 | 146.80 | 144.10 | 146.80 | 146.80 | 2.51% | 58,943,100 |
| Mar 31, 2026 | 143.60 | 146.00 | 143.20 | 143.20 | 143.20 | - | 70,239,800 |
| Mar 30, 2026 | 143.70 | 144.40 | 142.70 | 143.20 | 143.20 | -4.15% | 84,937,100 |
| Mar 27, 2026 | 148.80 | 149.90 | 147.80 | 149.40 | 145.60 | 0.40% | 68,960,000 |
| Mar 26, 2026 | 148.00 | 148.90 | 147.20 | 148.80 | 145.02 | 0.07% | 43,429,600 |
| Mar 25, 2026 | 145.90 | 148.70 | 145.60 | 148.70 | 144.92 | 3.84% | 66,356,500 |
| Mar 24, 2026 | 146.40 | 146.40 | 142.20 | 143.20 | 139.56 | -0.35% | 85,186,100 |
| Mar 23, 2026 | 144.20 | 144.50 | 142.80 | 143.70 | 140.04 | -1.58% | 89,179,400 |
| Mar 19, 2026 | 147.00 | 147.80 | 146.00 | 146.00 | 142.29 | -1.82% | 112,140,500 |
| Mar 18, 2026 | 150.00 | 150.40 | 148.70 | 148.70 | 144.92 | -0.93% | 72,864,000 |
| Mar 17, 2026 | 149.70 | 151.00 | 149.30 | 150.10 | 146.28 | 1.42% | 46,090,300 |
| Mar 16, 2026 | 148.20 | 149.80 | 147.70 | 148.00 | 144.24 | -0.13% | 58,517,700 |
| Mar 13, 2026 | 149.00 | 150.30 | 148.20 | 148.20 | 144.43 | -1.66% | 88,976,700 |
| Mar 12, 2026 | 151.90 | 152.30 | 150.20 | 150.70 | 146.87 | -1.12% | 50,922,800 |
| Mar 11, 2026 | 152.00 | 153.30 | 151.70 | 152.40 | 148.52 | 1.20% | 45,365,400 |
| Mar 10, 2026 | 151.00 | 152.60 | 149.80 | 150.60 | 146.77 | 1.14% | 56,462,600 |
| Mar 9, 2026 | 149.00 | 149.30 | 146.70 | 148.90 | 145.11 | -2.36% | 139,437,900 |
| Mar 6, 2026 | 152.20 | 153.00 | 150.80 | 152.50 | 148.62 | -0.52% | 41,821,100 |
| Mar 5, 2026 | 154.00 | 154.20 | 151.70 | 153.30 | 149.40 | 2.89% | 64,599,200 |
| Mar 4, 2026 | 150.50 | 151.70 | 149.00 | 149.00 | 145.21 | -2.61% | 128,047,400 |
| Mar 3, 2026 | 157.40 | 157.40 | 152.50 | 153.00 | 149.11 | -3.29% | 88,599,900 |
| Mar 2, 2026 | 156.00 | 158.20 | 155.40 | 158.20 | 154.18 | -1.06% | 43,106,400 |
| Feb 27, 2026 | 157.10 | 159.90 | 156.00 | 159.90 | 155.83 | 2.83% | 53,717,300 |
| Feb 26, 2026 | 155.80 | 156.90 | 154.70 | 155.50 | 151.54 | 1.17% | 51,981,600 |
| Feb 25, 2026 | 158.20 | 158.20 | 153.50 | 153.70 | 149.79 | -1.79% | 89,697,800 |