Sony Financial Group Inc. (TYO:8729)
Japan · Delayed Price · Currency is JPY 146.90
-2.80 (-1.87%)
Apr 20, 2026, 3:25 PM JST
Sony Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 149.10 | 149.20 | 147.20 | 148.10 | - | -1.07% | 20,254,200 |
| 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 |
| Feb 24, 2026 | 157.30 | 158.70 | 156.30 | 156.50 | 152.52 | -1.76% | 51,159,000 |
| Feb 20, 2026 | 161.50 | 162.00 | 157.60 | 159.30 | 155.25 | -3.34% | 73,646,600 |
| Feb 19, 2026 | 160.20 | 166.30 | 159.50 | 164.80 | 160.61 | 2.74% | 97,485,800 |
| Feb 18, 2026 | 155.40 | 160.40 | 155.30 | 160.40 | 156.32 | 4.16% | 97,429,700 |
| Feb 17, 2026 | 162.00 | 162.10 | 153.60 | 154.00 | 150.08 | -4.76% | 112,280,700 |
| Feb 16, 2026 | 155.80 | 161.80 | 153.60 | 161.70 | 157.59 | 3.52% | 102,966,100 |
| Feb 13, 2026 | 162.30 | 164.20 | 154.10 | 156.20 | 152.23 | -3.22% | 145,365,900 |
| Feb 12, 2026 | 158.00 | 161.40 | 157.50 | 161.40 | 157.29 | 3.20% | 99,625,600 |
| Feb 10, 2026 | 153.90 | 156.80 | 153.20 | 156.40 | 152.42 | 1.96% | 62,519,900 |
| Feb 9, 2026 | 157.20 | 157.70 | 152.30 | 153.40 | 149.50 | -0.90% | 73,780,600 |
| Feb 6, 2026 | 153.60 | 154.80 | 152.10 | 154.80 | 150.86 | 0.13% | 60,150,200 |
| Feb 5, 2026 | 155.20 | 156.50 | 154.50 | 154.60 | 150.67 | -0.45% | 45,769,600 |