Sony Financial Group Inc. (TYO:8729)
Japan · Delayed Price · Currency is JPY 156.30
-3.10 (-1.94%)
Jul 31, 2026, 3:30 PM JST
Sony Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 148.00 | 149.40 | 147.40 | 149.00 | 149.00 | 1.50% | 44,824,600 |
| Jul 3, 2026 | 146.70 | 148.60 | 146.40 | 146.80 | 146.80 | 0.34% | 45,031,600 |
| Jul 2, 2026 | 146.90 | 147.60 | 145.20 | 146.30 | 146.30 | 1.60% | 55,756,200 |
| Jul 1, 2026 | 141.60 | 144.80 | 141.30 | 144.00 | 144.00 | 0.77% | 47,540,500 |
| Jun 30, 2026 | 141.50 | 142.90 | 140.20 | 142.90 | 142.90 | 0.99% | 50,111,700 |
| Jun 29, 2026 | 137.40 | 141.50 | 136.90 | 141.50 | 141.50 | 4.12% | 70,445,800 |
| Jun 26, 2026 | 137.00 | 137.10 | 134.50 | 135.90 | 135.90 | -1.16% | 77,901,600 |
| Jun 25, 2026 | 139.50 | 139.60 | 137.50 | 137.50 | 137.50 | -0.79% | 44,013,200 |
| Jun 24, 2026 | 137.40 | 138.90 | 137.20 | 138.60 | 138.60 | 1.02% | 44,603,200 |
| Jun 23, 2026 | 139.00 | 139.00 | 137.20 | 137.20 | 137.20 | -1.01% | 47,240,700 |
| Jun 22, 2026 | 140.70 | 141.00 | 138.30 | 138.60 | 138.60 | -1.28% | 41,476,200 |
| Jun 19, 2026 | 139.70 | 140.40 | 139.00 | 140.40 | 140.40 | -0.21% | 72,410,400 |
| Jun 18, 2026 | 142.00 | 142.00 | 139.90 | 140.70 | 140.70 | 0.07% | 70,161,700 |
| Jun 17, 2026 | 142.00 | 142.70 | 140.50 | 140.60 | 140.60 | - | 43,524,500 |
| Jun 16, 2026 | 143.60 | 143.60 | 140.60 | 140.60 | 140.60 | -2.09% | 61,045,500 |
| Jun 15, 2026 | 142.90 | 144.50 | 142.00 | 143.60 | 143.60 | 1.48% | 45,685,800 |
| Jun 12, 2026 | 142.00 | 142.70 | 140.80 | 141.50 | 141.50 | -0.42% | 59,187,200 |
| Jun 11, 2026 | 145.00 | 145.30 | 141.40 | 142.10 | 142.10 | -3.33% | 70,839,200 |
| Jun 10, 2026 | 147.70 | 150.10 | 145.90 | 147.00 | 147.00 | 0.14% | 71,826,600 |
| Jun 9, 2026 | 143.50 | 146.90 | 142.60 | 146.80 | 146.80 | 3.38% | 81,748,000 |
| Jun 8, 2026 | 140.00 | 142.80 | 139.40 | 142.00 | 142.00 | 1.21% | 60,538,400 |
| Jun 5, 2026 | 142.00 | 143.40 | 140.30 | 140.30 | 140.30 | -0.85% | 61,368,400 |
| Jun 4, 2026 | 140.10 | 141.50 | 139.60 | 141.50 | 141.50 | 1.07% | 51,847,800 |
| Jun 3, 2026 | 137.00 | 140.30 | 135.80 | 140.00 | 140.00 | 1.23% | 57,904,700 |
| Jun 2, 2026 | 138.50 | 138.90 | 136.80 | 138.30 | 138.30 | -0.50% | 68,154,000 |
| Jun 1, 2026 | 139.10 | 140.40 | 137.80 | 139.00 | 139.00 | -0.71% | 78,899,100 |
| May 29, 2026 | 141.00 | 141.80 | 139.60 | 140.00 | 140.00 | -1.34% | 479,350,700 |
| May 28, 2026 | 141.10 | 142.40 | 140.40 | 141.90 | 141.90 | -0.84% | 69,627,100 |
| May 27, 2026 | 142.00 | 143.50 | 141.70 | 143.10 | 143.10 | 0.77% | 50,444,200 |
| May 26, 2026 | 142.00 | 142.80 | 141.40 | 142.00 | 142.00 | - | 51,429,500 |
| May 25, 2026 | 143.00 | 143.10 | 141.30 | 142.00 | 142.00 | -0.35% | 56,496,200 |
| May 22, 2026 | 143.20 | 143.40 | 142.10 | 142.50 | 142.50 | -0.70% | 60,091,400 |