Sony Financial Group Inc. (TYO:8729)
Japan · Delayed Price · Currency is JPY 161.70
-1.30 (-0.80%)
Sep 16, 2026, 10:05 AM JST
Sony Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 163.80 | 164.00 | 162.30 | 163.10 | - | 0.06% | 6,560,100 |
| Sep 15, 2026 | 165.00 | 165.00 | 162.70 | 163.00 | 163.00 | -0.49% | 48,347,000 |
| Sep 14, 2026 | 159.80 | 163.80 | 158.60 | 163.80 | 163.80 | 1.99% | 53,785,200 |
| Sep 11, 2026 | 157.60 | 161.20 | 157.30 | 160.60 | 160.60 | 1.01% | 48,335,100 |
| Sep 10, 2026 | 158.00 | 160.30 | 157.70 | 159.00 | 159.00 | 0.13% | 48,742,200 |
| Sep 9, 2026 | 161.10 | 161.20 | 158.50 | 158.80 | 158.80 | -2.16% | 54,179,500 |
| Sep 8, 2026 | 161.70 | 163.70 | 161.20 | 162.30 | 162.30 | 0.31% | 42,373,300 |
| Sep 7, 2026 | 164.50 | 166.20 | 161.00 | 161.80 | 161.80 | -2.00% | 47,970,600 |
| Sep 4, 2026 | 166.00 | 166.20 | 163.40 | 165.10 | 165.10 | 0.92% | 62,212,400 |
| Sep 3, 2026 | 159.40 | 163.60 | 159.20 | 163.60 | 163.60 | 2.89% | 70,704,800 |
| Sep 2, 2026 | 160.50 | 160.70 | 158.90 | 159.00 | 159.00 | -1.55% | 51,158,800 |
| Sep 1, 2026 | 157.30 | 162.80 | 157.20 | 161.50 | 161.50 | 2.02% | 68,229,300 |
| Aug 31, 2026 | 162.60 | 163.30 | 158.00 | 158.30 | 158.30 | -4.52% | 97,537,100 |
| Aug 28, 2026 | 162.10 | 166.30 | 161.80 | 165.80 | 165.80 | 2.03% | 68,720,600 |
| Aug 27, 2026 | 162.70 | 165.00 | 162.40 | 162.50 | 162.50 | -0.12% | 53,821,200 |
| Aug 26, 2026 | 163.00 | 164.90 | 161.80 | 162.70 | 162.70 | 0.37% | 64,522,700 |
| Aug 25, 2026 | 164.00 | 164.20 | 160.90 | 162.10 | 162.10 | 0.75% | 77,229,600 |
| Aug 24, 2026 | 159.60 | 161.00 | 157.80 | 160.90 | 160.90 | 0.56% | 69,675,600 |
| Aug 21, 2026 | 158.30 | 160.00 | 156.10 | 160.00 | 160.00 | 1.72% | 58,750,600 |
| Aug 20, 2026 | 155.90 | 157.50 | 154.90 | 157.30 | 157.30 | 1.61% | 58,510,400 |
| Aug 19, 2026 | 155.20 | 155.70 | 152.80 | 154.80 | 154.80 | -0.13% | 60,118,100 |
| Aug 18, 2026 | 155.70 | 156.80 | 154.50 | 155.00 | 155.00 | -0.39% | 50,589,100 |
| Aug 17, 2026 | 156.10 | 158.20 | 155.10 | 155.60 | 155.60 | -0.13% | 46,527,600 |
| Aug 14, 2026 | 153.70 | 155.80 | 153.50 | 155.80 | 155.80 | 1.30% | 43,036,200 |
| Aug 13, 2026 | 154.40 | 155.20 | 153.10 | 153.80 | 153.80 | -0.39% | 41,807,300 |
| Aug 12, 2026 | 154.00 | 155.00 | 152.50 | 154.40 | 154.40 | -1.22% | 61,323,000 |
| Aug 10, 2026 | 152.60 | 159.50 | 152.40 | 156.30 | 156.30 | 2.42% | 104,721,200 |
| Aug 7, 2026 | 154.00 | 154.50 | 152.30 | 152.60 | 152.60 | -0.84% | 41,156,200 |
| Aug 6, 2026 | 152.60 | 154.50 | 151.40 | 153.90 | 153.90 | 0.26% | 38,216,300 |
| Aug 5, 2026 | 153.00 | 153.70 | 149.80 | 153.50 | 153.50 | 0.26% | 58,181,800 |
| Aug 4, 2026 | 155.30 | 155.70 | 153.00 | 153.10 | 153.10 | -1.42% | 31,766,300 |
| Aug 3, 2026 | 155.90 | 156.00 | 153.30 | 155.30 | 155.30 | -0.64% | 47,193,100 |
| Jul 31, 2026 | 158.10 | 158.30 | 155.90 | 156.30 | 156.30 | -1.94% | 57,192,400 |
| Jul 30, 2026 | 159.50 | 160.50 | 156.40 | 159.40 | 159.40 | -0.37% | 49,613,400 |
| Jul 29, 2026 | 156.00 | 160.00 | 155.60 | 160.00 | 160.00 | 2.50% | 73,089,300 |
| Jul 28, 2026 | 160.70 | 161.20 | 156.10 | 156.10 | 156.10 | -3.64% | 60,918,200 |
| Jul 27, 2026 | 155.50 | 162.00 | 155.10 | 162.00 | 162.00 | 4.99% | 77,914,200 |
| Jul 24, 2026 | 155.90 | 157.60 | 154.00 | 154.30 | 154.30 | -2.22% | 51,174,900 |
| Jul 23, 2026 | 160.20 | 160.80 | 156.70 | 157.80 | 157.80 | -1.25% | 62,826,100 |
| Jul 22, 2026 | 158.50 | 160.30 | 156.70 | 159.80 | 159.80 | 0.25% | 62,300,300 |
| Jul 21, 2026 | 155.20 | 160.00 | 155.00 | 159.40 | 159.40 | 3.04% | 59,304,500 |
| Jul 17, 2026 | 155.00 | 155.70 | 153.10 | 154.70 | 154.70 | -1.09% | 55,930,100 |
| Jul 16, 2026 | 156.80 | 159.90 | 156.10 | 156.40 | 156.40 | -1.01% | 78,924,300 |
| Jul 15, 2026 | 156.00 | 158.60 | 155.00 | 158.00 | 158.00 | 1.94% | 96,828,100 |
| Jul 14, 2026 | 152.00 | 155.00 | 151.60 | 155.00 | 155.00 | 2.72% | 121,727,300 |
| Jul 13, 2026 | 150.00 | 151.20 | 148.90 | 150.90 | 150.90 | 1.07% | 55,019,600 |
| Jul 10, 2026 | 148.20 | 150.50 | 147.40 | 149.30 | 149.30 | 1.01% | 49,878,600 |
| Jul 9, 2026 | 148.70 | 149.70 | 146.70 | 147.80 | 147.80 | -1.27% | 43,889,700 |
| Jul 8, 2026 | 149.90 | 150.00 | 147.90 | 149.70 | 149.70 | -0.53% | 44,684,600 |
| Jul 7, 2026 | 149.90 | 151.10 | 149.30 | 150.50 | 150.50 | 1.01% | 85,927,000 |