Sony Financial Group Inc. (TYO:8729)
Japan · Delayed Price · Currency is JPY 138.60
-1.80 (-1.28%)
Jun 22, 2026, 3:30 PM JST
Sony Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 139.70 | 139.90 | 139.00 | 139.70 | - | -0.71% | 29,304,400 |
| 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 |
| May 21, 2026 | 144.00 | 145.40 | 143.00 | 143.50 | 143.50 | -1.03% | 63,268,800 |
| May 20, 2026 | 148.20 | 148.50 | 145.00 | 145.00 | 145.00 | -3.27% | 80,073,500 |
| May 19, 2026 | 146.50 | 150.80 | 146.20 | 149.90 | 149.90 | 2.53% | 76,569,000 |
| May 18, 2026 | 147.00 | 151.80 | 145.40 | 146.20 | 146.20 | -0.54% | 75,081,000 |
| May 15, 2026 | 144.80 | 148.00 | 142.60 | 147.00 | 147.00 | 0.34% | 65,986,600 |
| May 14, 2026 | 141.30 | 152.40 | 140.30 | 146.50 | 146.50 | 3.68% | 173,675,000 |
| May 13, 2026 | 139.50 | 142.40 | 139.50 | 141.30 | 141.30 | 1.51% | 52,401,300 |
| 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 |