Sony Financial Group Inc. (TYO:8729)
Japan
· Delayed Price · Currency is JPY 148.90
-3.60 (-2.36%)
At close: Mar 9, 2026
Sony Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 149.00 | 149.30 | 147.50 | 148.70 | - | -2.49% | 40,921,000 |
| Mar 6, 2026 | 152.20 | 153.00 | 150.80 | 152.50 | 152.50 | -0.52% | 41,821,100 |
| Mar 5, 2026 | 154.00 | 154.20 | 151.70 | 153.30 | 153.30 | 2.89% | 64,599,200 |
| Mar 4, 2026 | 150.50 | 151.70 | 149.00 | 149.00 | 149.00 | -2.61% | 128,047,400 |
| Mar 3, 2026 | 157.40 | 157.40 | 152.50 | 153.00 | 153.00 | -3.29% | 88,599,900 |
| Mar 2, 2026 | 156.00 | 158.20 | 155.40 | 158.20 | 158.20 | -1.06% | 43,106,400 |
| Feb 27, 2026 | 157.10 | 159.90 | 156.00 | 159.90 | 159.90 | 2.83% | 53,717,300 |
| Feb 26, 2026 | 155.80 | 156.90 | 154.70 | 155.50 | 155.50 | 1.17% | 51,981,600 |
| Feb 25, 2026 | 158.20 | 158.20 | 153.50 | 153.70 | 153.70 | -1.79% | 89,697,800 |
| Feb 24, 2026 | 157.30 | 158.70 | 156.30 | 156.50 | 156.50 | -1.76% | 51,159,000 |
| Feb 20, 2026 | 161.50 | 162.00 | 157.60 | 159.30 | 159.30 | -3.34% | 73,646,600 |
| Feb 19, 2026 | 160.20 | 166.30 | 159.50 | 164.80 | 164.80 | 2.74% | 97,485,800 |
| Feb 18, 2026 | 155.40 | 160.40 | 155.30 | 160.40 | 160.40 | 4.16% | 97,429,700 |
| Feb 17, 2026 | 162.00 | 162.10 | 153.60 | 154.00 | 154.00 | -4.76% | 112,280,700 |
| Feb 16, 2026 | 155.80 | 161.80 | 153.60 | 161.70 | 161.70 | 3.52% | 102,966,100 |
| Feb 13, 2026 | 162.30 | 164.20 | 154.10 | 156.20 | 156.20 | -3.22% | 145,365,900 |
| Feb 12, 2026 | 158.00 | 161.40 | 157.50 | 161.40 | 161.40 | 3.20% | 99,625,600 |
| Feb 10, 2026 | 153.90 | 156.80 | 153.20 | 156.40 | 156.40 | 1.96% | 62,519,900 |
| Feb 9, 2026 | 157.20 | 157.70 | 152.30 | 153.40 | 153.40 | -0.90% | 73,780,600 |
| Feb 6, 2026 | 153.60 | 154.80 | 152.10 | 154.80 | 154.80 | 0.13% | 60,150,200 |
| Feb 5, 2026 | 155.20 | 156.50 | 154.50 | 154.60 | 154.60 | -0.45% | 45,769,600 |
| Feb 4, 2026 | 153.50 | 155.30 | 153.30 | 155.30 | 155.30 | 0.84% | 53,244,900 |
| Feb 3, 2026 | 154.00 | 155.90 | 153.50 | 154.00 | 154.00 | -0.26% | 56,657,500 |
| Feb 2, 2026 | 155.50 | 156.40 | 153.40 | 154.40 | 154.40 | -0.71% | 55,914,000 |
| Jan 30, 2026 | 153.30 | 156.30 | 152.90 | 155.50 | 155.50 | 2.30% | 52,095,200 |
| Jan 29, 2026 | 152.50 | 152.60 | 151.00 | 152.00 | 152.00 | -0.46% | 67,029,100 |
| Jan 28, 2026 | 152.70 | 153.60 | 151.20 | 152.70 | 152.70 | -0.46% | 68,922,300 |
| Jan 27, 2026 | 153.50 | 155.50 | 153.10 | 153.40 | 153.40 | -0.07% | 45,754,300 |
| Jan 26, 2026 | 154.80 | 155.00 | 152.40 | 153.50 | 153.50 | -1.67% | 93,932,200 |
| Jan 23, 2026 | 159.90 | 160.10 | 155.70 | 156.10 | 156.10 | -1.20% | 84,376,500 |
| Jan 22, 2026 | 160.30 | 160.60 | 157.80 | 158.00 | 158.00 | -0.32% | 82,794,600 |
| Jan 21, 2026 | 166.00 | 166.00 | 157.80 | 158.50 | 158.50 | -5.77% | 166,340,700 |
| Jan 20, 2026 | 170.00 | 171.70 | 168.20 | 168.20 | 168.20 | -0.47% | 44,292,800 |
| Jan 19, 2026 | 169.60 | 170.20 | 168.00 | 169.00 | 169.00 | -0.24% | 51,962,300 |
| Jan 16, 2026 | 172.30 | 173.10 | 169.30 | 169.40 | 169.40 | -2.14% | 61,757,900 |
| Jan 15, 2026 | 170.50 | 174.10 | 170.50 | 173.10 | 173.10 | 1.17% | 35,504,900 |
| Jan 14, 2026 | 173.20 | 174.30 | 170.60 | 171.10 | 171.10 | -1.38% | 54,596,200 |
| Jan 13, 2026 | 176.00 | 177.50 | 173.50 | 173.50 | 173.50 | -0.86% | 64,415,600 |
| Jan 9, 2026 | 177.00 | 179.80 | 174.80 | 175.00 | 175.00 | -1.57% | 70,930,800 |
| Jan 8, 2026 | 178.20 | 180.40 | 175.10 | 177.80 | 177.80 | 0.62% | 59,622,100 |
| Jan 7, 2026 | 172.30 | 178.90 | 171.10 | 176.70 | 176.70 | 2.02% | 72,226,200 |
| Jan 6, 2026 | 168.40 | 174.80 | 168.10 | 173.20 | 173.20 | 3.65% | 86,371,100 |
| Jan 5, 2026 | 166.20 | 168.00 | 166.10 | 167.10 | 167.10 | 0.66% | 56,223,000 |
| Dec 30, 2025 | 167.50 | 167.90 | 165.40 | 166.00 | 166.00 | -1.43% | 47,102,400 |
| Dec 29, 2025 | 166.00 | 168.70 | 165.10 | 168.40 | 168.40 | 2.43% | 50,006,700 |
| Dec 26, 2025 | 160.90 | 164.90 | 160.80 | 164.40 | 164.40 | 2.62% | 53,260,200 |
| Dec 25, 2025 | 159.80 | 160.70 | 158.50 | 160.20 | 160.20 | 1.07% | 40,624,300 |
| Dec 24, 2025 | 161.70 | 161.90 | 158.30 | 158.50 | 158.50 | -2.34% | 65,153,700 |
| Dec 23, 2025 | 160.00 | 162.70 | 158.80 | 162.30 | 162.30 | 0.87% | 47,221,600 |
| Dec 22, 2025 | 163.60 | 164.20 | 160.10 | 160.90 | 160.90 | -0.92% | 52,746,400 |
| Dec 19, 2025 | 161.40 | 165.00 | 161.00 | 162.40 | 162.40 | 0.68% | 93,782,900 |
| Dec 18, 2025 | 160.00 | 164.90 | 159.60 | 161.30 | 161.30 | - | 64,542,800 |
| Dec 17, 2025 | 160.70 | 163.40 | 158.10 | 161.30 | 161.30 | -2.66% | 96,466,500 |
| Dec 16, 2025 | 170.00 | 170.00 | 162.90 | 165.70 | 165.70 | -2.76% | 93,258,500 |
| Dec 15, 2025 | 163.00 | 171.90 | 162.60 | 170.40 | 170.40 | 5.84% | 165,141,300 |
| Dec 12, 2025 | 157.00 | 162.20 | 156.90 | 161.00 | 161.00 | 3.21% | 87,437,700 |
| Dec 11, 2025 | 158.00 | 158.80 | 155.80 | 156.00 | 156.00 | -1.27% | 59,580,800 |
| Dec 10, 2025 | 157.00 | 158.00 | 155.20 | 158.00 | 158.00 | 1.41% | 61,297,200 |
| Dec 9, 2025 | 151.90 | 158.50 | 151.60 | 155.80 | 155.80 | 3.11% | 106,323,600 |
| Dec 8, 2025 | 150.00 | 151.80 | 149.70 | 151.10 | 151.10 | 0.53% | 40,669,500 |
| Dec 5, 2025 | 151.00 | 151.20 | 149.40 | 150.30 | 150.30 | -1.25% | 59,272,500 |
| Dec 4, 2025 | 149.90 | 152.80 | 149.70 | 152.20 | 152.20 | 2.56% | 73,613,100 |
| Dec 3, 2025 | 148.70 | 149.80 | 147.90 | 148.40 | 148.40 | 1.64% | 66,003,100 |
| Dec 2, 2025 | 148.30 | 150.10 | 145.70 | 146.00 | 146.00 | -1.28% | 68,598,700 |
| Dec 1, 2025 | 149.00 | 152.50 | 147.90 | 147.90 | 147.90 | 0.07% | 65,312,800 |
| Nov 28, 2025 | 146.20 | 148.70 | 146.10 | 147.80 | 147.80 | 1.16% | 46,935,300 |
| Nov 27, 2025 | 146.00 | 146.80 | 145.20 | 146.10 | 146.10 | 0.69% | 44,731,000 |
| Nov 26, 2025 | 143.70 | 146.40 | 143.70 | 145.10 | 145.10 | 0.97% | 55,783,800 |
| Nov 25, 2025 | 147.80 | 148.00 | 143.10 | 143.70 | 143.70 | -3.36% | 135,374,300 |
| Nov 21, 2025 | 147.00 | 149.80 | 146.20 | 148.70 | 148.70 | 2.55% | 137,722,000 |
| Nov 20, 2025 | 147.30 | 149.30 | 145.00 | 145.00 | 145.00 | -0.68% | 99,396,900 |
| Nov 19, 2025 | 150.00 | 150.60 | 146.00 | 146.00 | 146.00 | -2.54% | 128,160,300 |
| Nov 18, 2025 | 151.00 | 155.00 | 149.40 | 149.80 | 149.80 | -1.06% | 103,705,800 |
| Nov 17, 2025 | 154.80 | 154.90 | 151.40 | 151.40 | 151.40 | -1.94% | 95,136,400 |
| Nov 14, 2025 | 157.40 | 159.10 | 152.70 | 154.40 | 154.40 | -3.56% | 125,320,400 |
| Nov 13, 2025 | 164.30 | 164.70 | 159.80 | 160.10 | 160.10 | -3.03% | 85,728,500 |
| Nov 12, 2025 | 161.00 | 166.00 | 159.50 | 165.10 | 165.10 | 2.61% | 89,964,600 |
| Nov 11, 2025 | 156.60 | 162.70 | 156.00 | 160.90 | 160.90 | 3.21% | 102,174,000 |
| Nov 10, 2025 | 152.00 | 156.60 | 152.00 | 155.90 | 155.90 | 2.63% | 58,476,500 |
| Nov 7, 2025 | 151.50 | 152.30 | 150.80 | 151.90 | 151.90 | 0.20% | 51,941,500 |
| Nov 6, 2025 | 152.20 | 153.40 | 151.50 | 151.60 | 151.60 | - | 50,453,600 |
| Nov 5, 2025 | 153.50 | 155.20 | 150.90 | 151.60 | 151.60 | -1.56% | 94,659,800 |
| Nov 4, 2025 | 154.00 | 155.30 | 153.10 | 154.00 | 154.00 | -0.90% | 55,310,900 |
| Oct 31, 2025 | 150.10 | 155.40 | 150.10 | 155.40 | 155.40 | 3.39% | 86,741,600 |
| Oct 30, 2025 | 150.30 | 150.60 | 149.50 | 150.30 | 150.30 | - | 92,195,500 |
| Oct 29, 2025 | 151.90 | 152.40 | 150.30 | 150.30 | 150.30 | -0.53% | 58,910,000 |
| Oct 28, 2025 | 151.70 | 151.90 | 150.80 | 151.10 | 151.10 | -0.46% | 60,385,700 |
| Oct 27, 2025 | 151.00 | 152.70 | 150.90 | 151.80 | 151.80 | 0.93% | 60,876,800 |
| Oct 24, 2025 | 151.60 | 151.70 | 150.20 | 150.40 | 150.40 | -0.86% | 83,585,400 |
| Oct 23, 2025 | 152.40 | 153.10 | 150.00 | 151.70 | 151.70 | -2.19% | 99,101,100 |
| Oct 22, 2025 | 154.50 | 155.80 | 154.20 | 155.10 | 155.10 | 0.39% | 36,160,100 |
| Oct 21, 2025 | 156.30 | 156.60 | 154.40 | 154.50 | 154.50 | -1.47% | 69,907,000 |
| Oct 20, 2025 | 157.40 | 157.50 | 155.10 | 156.80 | 156.80 | 2.15% | 55,059,000 |
| Oct 17, 2025 | 151.00 | 157.00 | 151.00 | 153.50 | 153.50 | 1.19% | 89,898,200 |
| Oct 16, 2025 | 152.60 | 153.40 | 151.60 | 151.70 | 151.70 | -0.91% | 68,813,200 |
| Oct 15, 2025 | 152.60 | 155.00 | 151.10 | 153.10 | 153.10 | 0.26% | 83,116,800 |
| Oct 14, 2025 | 153.30 | 156.30 | 152.40 | 152.70 | 152.70 | -1.17% | 106,583,300 |
| Oct 10, 2025 | 156.00 | 156.60 | 153.50 | 154.50 | 154.50 | -2.22% | 120,258,700 |
| Oct 9, 2025 | 156.00 | 159.50 | 155.40 | 158.00 | 158.00 | 2.13% | 132,353,600 |
| Oct 8, 2025 | 150.00 | 161.30 | 148.00 | 154.70 | 154.70 | 1.05% | 187,641,200 |