Sony Financial Group Inc. 8729
TSE · Japan · Finance
¥153.20-4.70 (-2.98%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-21 | ¥143.50 | -1.03% | ¥144.00 | ¥145.40 | ¥143.00 | 63.27M |