Sony Financial Group Inc. 8729
TSE · Japan · Finanzen
¥153,20-4,70 (-2,98 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥153,20 | -2,98 % | ¥155,40 | ¥155,80 | ¥152,50 | 81,46M |
| 2026-09-30 | ¥157,90 | +0,70 % | ¥156,30 | ¥158,90 | ¥155,50 | 62,32M |
| 2026-09-29 | ¥156,80 | -2,67 % | ¥157,80 | ¥160,10 | ¥156,50 | 57,17M |
| 2026-09-28 | ¥161,10 | -0,74 % | ¥161,70 | ¥162,40 | ¥160,30 | 61,37M |
| 2026-09-25 | ¥162,30 | +2,14 % | ¥159,30 | ¥162,90 | ¥159,30 | 59,84M |
| 2026-09-24 | ¥158,90 | -2,22 % | ¥162,00 | ¥162,50 | ¥158,30 | 79,20M |
| 2026-09-18 | ¥162,50 | -0,91 % | ¥164,00 | ¥164,60 | ¥162,00 | 57,69M |
| 2026-09-17 | ¥164,00 | +0,49 % | ¥163,10 | ¥165,00 | ¥162,80 | 50,33M |
| 2026-09-16 | ¥163,20 | +0,12 % | ¥163,80 | ¥164,00 | ¥161,20 | 47,63M |
| 2026-09-15 | ¥163,00 | -0,49 % | ¥165,00 | ¥165,00 | ¥162,70 | 48,35M |
| 2026-09-14 | ¥163,80 | +1,99 % | ¥159,80 | ¥163,80 | ¥158,60 | 53,79M |
| 2026-09-11 | ¥160,60 | +1,01 % | ¥157,60 | ¥161,20 | ¥157,30 | 48,34M |
| 2026-09-10 | ¥159,00 | +0,13 % | ¥158,00 | ¥160,30 | ¥157,70 | 48,74M |
| 2026-09-09 | ¥158,80 | -2,16 % | ¥161,10 | ¥161,20 | ¥158,50 | 54,18M |
| 2026-09-08 | ¥162,30 | +0,31 % | ¥161,70 | ¥163,70 | ¥161,20 | 42,37M |
| 2026-09-07 | ¥161,80 | -2,00 % | ¥164,50 | ¥166,20 | ¥161,00 | 47,97M |
| 2026-09-04 | ¥165,10 | +0,92 % | ¥166,00 | ¥166,20 | ¥163,40 | 62,21M |
| 2026-09-03 | ¥163,60 | +2,89 % | ¥159,40 | ¥163,60 | ¥159,20 | 70,70M |
| 2026-09-02 | ¥159,00 | -1,55 % | ¥160,50 | ¥160,70 | ¥158,90 | 51,16M |
| 2026-09-01 | ¥161,50 | +2,02 % | ¥157,30 | ¥162,80 | ¥157,20 | 68,23M |
| 2026-08-31 | ¥158,30 | -4,52 % | ¥162,60 | ¥163,30 | ¥158,00 | 97,54M |
| 2026-08-28 | ¥165,80 | +2,03 % | ¥162,10 | ¥166,30 | ¥161,80 | 68,72M |
| 2026-08-27 | ¥162,50 | -0,12 % | ¥162,70 | ¥165,00 | ¥162,40 | 53,82M |
| 2026-08-26 | ¥162,70 | +0,37 % | ¥163,00 | ¥164,90 | ¥161,80 | 64,52M |
| 2026-08-25 | ¥162,10 | +0,75 % | ¥164,00 | ¥164,20 | ¥160,90 | 77,23M |
| 2026-08-24 | ¥160,90 | +0,56 % | ¥159,60 | ¥161,00 | ¥157,80 | 69,68M |
| 2026-08-21 | ¥160,00 | +1,72 % | ¥158,30 | ¥160,00 | ¥156,10 | 58,75M |
| 2026-08-20 | ¥157,30 | +1,61 % | ¥155,90 | ¥157,50 | ¥154,90 | 58,51M |
| 2026-08-19 | ¥154,80 | -0,13 % | ¥155,20 | ¥155,70 | ¥152,80 | 60,12M |
| 2026-08-18 | ¥155,00 | -0,39 % | ¥155,70 | ¥156,80 | ¥154,50 | 50,59M |
| 2026-08-17 | ¥155,60 | -0,13 % | ¥156,10 | ¥158,20 | ¥155,10 | 46,53M |
| 2026-08-14 | ¥155,80 | +1,30 % | ¥153,70 | ¥155,80 | ¥153,50 | 43,04M |
| 2026-08-13 | ¥153,80 | -0,39 % | ¥154,40 | ¥155,20 | ¥153,10 | 41,81M |
| 2026-08-12 | ¥154,40 | -1,22 % | ¥154,00 | ¥155,00 | ¥152,50 | 61,32M |
| 2026-08-10 | ¥156,30 | +2,42 % | ¥152,60 | ¥159,50 | ¥152,40 | 104,72M |
| 2026-08-07 | ¥152,60 | -0,84 % | ¥154,00 | ¥154,50 | ¥152,30 | 41,16M |
| 2026-08-06 | ¥153,90 | +0,26 % | ¥152,60 | ¥154,50 | ¥151,40 | 38,22M |
| 2026-08-05 | ¥153,50 | +0,26 % | ¥153,00 | ¥153,70 | ¥149,80 | 58,18M |
| 2026-08-04 | ¥153,10 | -1,42 % | ¥155,30 | ¥155,70 | ¥153,00 | 31,77M |
| 2026-08-03 | ¥155,30 | -0,64 % | ¥155,90 | ¥156,00 | ¥153,30 | 47,19M |
| 2026-07-31 | ¥156,30 | -1,94 % | ¥158,10 | ¥158,30 | ¥155,90 | 57,19M |
| 2026-07-30 | ¥159,40 | -0,38 % | ¥159,50 | ¥160,50 | ¥156,40 | 49,61M |
| 2026-07-29 | ¥160,00 | +2,50 % | ¥156,00 | ¥160,00 | ¥155,60 | 73,09M |
| 2026-07-28 | ¥156,10 | -3,64 % | ¥160,70 | ¥161,20 | ¥156,10 | 60,92M |
| 2026-07-27 | ¥162,00 | +4,99 % | ¥155,50 | ¥162,00 | ¥155,10 | 77,91M |
| 2026-07-24 | ¥154,30 | -2,22 % | ¥155,90 | ¥157,60 | ¥154,00 | 51,17M |
| 2026-07-23 | ¥157,80 | -1,25 % | ¥160,20 | ¥160,80 | ¥156,70 | 62,83M |
| 2026-07-22 | ¥159,80 | +0,25 % | ¥158,50 | ¥160,30 | ¥156,70 | 62,30M |
| 2026-07-21 | ¥159,40 | +3,04 % | ¥155,20 | ¥160,00 | ¥155,00 | 59,30M |
| 2026-07-17 | ¥154,70 | -1,09 % | ¥155,00 | ¥155,70 | ¥153,10 | 55,93M |
| 2026-07-16 | ¥156,40 | -1,01 % | ¥156,80 | ¥159,90 | ¥156,10 | 78,92M |
| 2026-07-15 | ¥158,00 | +1,94 % | ¥156,00 | ¥158,60 | ¥155,00 | 96,83M |
| 2026-07-14 | ¥155,00 | +2,72 % | ¥152,00 | ¥155,00 | ¥151,60 | 121,73M |
| 2026-07-13 | ¥150,90 | +1,07 % | ¥150,00 | ¥151,20 | ¥148,90 | 55,02M |
| 2026-07-10 | ¥149,30 | +1,01 % | ¥148,20 | ¥150,50 | ¥147,40 | 49,88M |
| 2026-07-09 | ¥147,80 | -1,27 % | ¥148,70 | ¥149,70 | ¥146,70 | 43,89M |
| 2026-07-08 | ¥149,70 | -0,53 % | ¥149,90 | ¥150,00 | ¥147,90 | 44,68M |
| 2026-07-07 | ¥150,50 | +1,01 % | ¥149,90 | ¥151,10 | ¥149,30 | 85,93M |
| 2026-07-06 | ¥149,00 | +1,50 % | ¥148,00 | ¥149,40 | ¥147,40 | 44,82M |
| 2026-07-03 | ¥146,80 | +0,34 % | ¥146,70 | ¥148,60 | ¥146,40 | 45,03M |
| 2026-07-02 | ¥146,30 | +1,60 % | ¥146,90 | ¥147,60 | ¥145,20 | 55,76M |
| 2026-07-01 | ¥144,00 | +0,77 % | ¥141,60 | ¥144,80 | ¥141,30 | 47,54M |
| 2026-06-30 | ¥142,90 | +0,99 % | ¥141,50 | ¥142,90 | ¥140,20 | 50,11M |
| 2026-06-29 | ¥141,50 | +4,12 % | ¥137,40 | ¥141,50 | ¥136,90 | 70,45M |
| 2026-06-26 | ¥135,90 | -1,16 % | ¥137,00 | ¥137,10 | ¥134,50 | 77,90M |
| 2026-06-25 | ¥137,50 | -0,79 % | ¥139,50 | ¥139,60 | ¥137,50 | 44,01M |
| 2026-06-24 | ¥138,60 | +1,02 % | ¥137,40 | ¥138,90 | ¥137,20 | 44,60M |
| 2026-06-23 | ¥137,20 | -1,01 % | ¥139,00 | ¥139,00 | ¥137,20 | 47,24M |
| 2026-06-22 | ¥138,60 | -1,28 % | ¥140,70 | ¥141,00 | ¥138,30 | 41,48M |
| 2026-06-19 | ¥140,40 | -0,21 % | ¥139,70 | ¥140,40 | ¥139,00 | 72,41M |
| 2026-06-18 | ¥140,70 | +0,07 % | ¥142,00 | ¥142,00 | ¥139,90 | 70,16M |
| 2026-06-17 | ¥140,60 | 0,00 % | ¥142,00 | ¥142,70 | ¥140,50 | 43,52M |
| 2026-06-16 | ¥140,60 | -2,09 % | ¥143,60 | ¥143,60 | ¥140,60 | 61,05M |
| 2026-06-15 | ¥143,60 | +1,48 % | ¥142,90 | ¥144,50 | ¥142,00 | 45,69M |
| 2026-06-12 | ¥141,50 | -0,42 % | ¥142,00 | ¥142,70 | ¥140,80 | 59,19M |
| 2026-06-11 | ¥142,10 | -3,33 % | ¥145,00 | ¥145,30 | ¥141,40 | 70,84M |
| 2026-06-10 | ¥147,00 | +0,14 % | ¥147,70 | ¥150,10 | ¥145,90 | 71,83M |
| 2026-06-09 | ¥146,80 | +3,38 % | ¥143,50 | ¥146,90 | ¥142,60 | 81,75M |
| 2026-06-08 | ¥142,00 | +1,21 % | ¥140,00 | ¥142,80 | ¥139,40 | 60,54M |
| 2026-06-05 | ¥140,30 | -0,85 % | ¥142,00 | ¥143,40 | ¥140,30 | 61,37M |
| 2026-06-04 | ¥141,50 | +1,07 % | ¥140,10 | ¥141,50 | ¥139,60 | 51,85M |
| 2026-06-03 | ¥140,00 | +1,23 % | ¥137,00 | ¥140,30 | ¥135,80 | 57,90M |
| 2026-06-02 | ¥138,30 | -0,50 % | ¥138,50 | ¥138,90 | ¥136,80 | 68,15M |
| 2026-06-01 | ¥139,00 | -0,71 % | ¥139,10 | ¥140,40 | ¥137,80 | 78,90M |
| 2026-05-29 | ¥140,00 | -1,34 % | ¥141,00 | ¥141,80 | ¥139,60 | 479,35M |
| 2026-05-28 | ¥141,90 | -0,84 % | ¥141,10 | ¥142,40 | ¥140,40 | 69,63M |
| 2026-05-27 | ¥143,10 | +0,77 % | ¥142,00 | ¥143,50 | ¥141,70 | 50,44M |
| 2026-05-26 | ¥142,00 | 0,00 % | ¥142,00 | ¥142,80 | ¥141,40 | 51,43M |
| 2026-05-25 | ¥142,00 | -0,35 % | ¥143,00 | ¥143,10 | ¥141,30 | 56,50M |
| 2026-05-22 | ¥142,50 | -0,70 % | ¥143,20 | ¥143,40 | ¥142,10 | 60,09M |