Sony Financial Group Inc. (TYO:8729)
Japan
· Delayed Price · Currency is JPY 138.20
+5.70 (4.30%)
Apr 28, 2026, 3:30 PM JST
Sony Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 147.60 | 148.00 | 144.20 | 144.20 | 144.20 | -2.44% | 66,630,700 |
| Apr 3, 2026 | 147.60 | 148.40 | 146.80 | 147.80 | 147.80 | 0.75% | 38,955,900 |
| Apr 2, 2026 | 147.30 | 149.20 | 145.90 | 146.70 | 146.70 | -0.07% | 63,912,200 |
| Apr 1, 2026 | 145.60 | 146.80 | 144.10 | 146.80 | 146.80 | 2.51% | 58,943,100 |
| Mar 31, 2026 | 143.60 | 146.00 | 143.20 | 143.20 | 143.20 | - | 70,239,800 |
| Mar 30, 2026 | 143.70 | 144.40 | 142.70 | 143.20 | 143.20 | -4.15% | 84,937,100 |
| Mar 27, 2026 | 148.80 | 149.90 | 147.80 | 149.40 | 145.60 | 0.40% | 68,960,000 |
| Mar 26, 2026 | 148.00 | 148.90 | 147.20 | 148.80 | 145.02 | 0.07% | 43,429,600 |
| Mar 25, 2026 | 145.90 | 148.70 | 145.60 | 148.70 | 144.92 | 3.84% | 66,356,500 |
| Mar 24, 2026 | 146.40 | 146.40 | 142.20 | 143.20 | 139.56 | -0.35% | 85,186,100 |
| Mar 23, 2026 | 144.20 | 144.50 | 142.80 | 143.70 | 140.04 | -1.58% | 89,179,400 |
| Mar 19, 2026 | 147.00 | 147.80 | 146.00 | 146.00 | 142.29 | -1.82% | 112,140,500 |
| Mar 18, 2026 | 150.00 | 150.40 | 148.70 | 148.70 | 144.92 | -0.93% | 72,864,000 |
| Mar 17, 2026 | 149.70 | 151.00 | 149.30 | 150.10 | 146.28 | 1.42% | 46,090,300 |
| Mar 16, 2026 | 148.20 | 149.80 | 147.70 | 148.00 | 144.24 | -0.13% | 58,517,700 |
| Mar 13, 2026 | 149.00 | 150.30 | 148.20 | 148.20 | 144.43 | -1.66% | 88,976,700 |
| Mar 12, 2026 | 151.90 | 152.30 | 150.20 | 150.70 | 146.87 | -1.12% | 50,922,800 |
| Mar 11, 2026 | 152.00 | 153.30 | 151.70 | 152.40 | 148.52 | 1.20% | 45,365,400 |
| Mar 10, 2026 | 151.00 | 152.60 | 149.80 | 150.60 | 146.77 | 1.14% | 56,462,600 |
| Mar 9, 2026 | 149.00 | 149.30 | 146.70 | 148.90 | 145.11 | -2.36% | 139,437,900 |
| Mar 6, 2026 | 152.20 | 153.00 | 150.80 | 152.50 | 148.62 | -0.52% | 41,821,100 |
| Mar 5, 2026 | 154.00 | 154.20 | 151.70 | 153.30 | 149.40 | 2.89% | 64,599,200 |
| Mar 4, 2026 | 150.50 | 151.70 | 149.00 | 149.00 | 145.21 | -2.61% | 128,047,400 |
| Mar 3, 2026 | 157.40 | 157.40 | 152.50 | 153.00 | 149.11 | -3.29% | 88,599,900 |
| Mar 2, 2026 | 156.00 | 158.20 | 155.40 | 158.20 | 154.18 | -1.06% | 43,106,400 |
| Feb 27, 2026 | 157.10 | 159.90 | 156.00 | 159.90 | 155.83 | 2.83% | 53,717,300 |
| Feb 26, 2026 | 155.80 | 156.90 | 154.70 | 155.50 | 151.54 | 1.17% | 51,981,600 |
| Feb 25, 2026 | 158.20 | 158.20 | 153.50 | 153.70 | 149.79 | -1.79% | 89,697,800 |
| Feb 24, 2026 | 157.30 | 158.70 | 156.30 | 156.50 | 152.52 | -1.76% | 51,159,000 |
| Feb 20, 2026 | 161.50 | 162.00 | 157.60 | 159.30 | 155.25 | -3.34% | 73,646,600 |
| Feb 19, 2026 | 160.20 | 166.30 | 159.50 | 164.80 | 160.61 | 2.74% | 97,485,800 |
| Feb 18, 2026 | 155.40 | 160.40 | 155.30 | 160.40 | 156.32 | 4.16% | 97,429,700 |
| Feb 17, 2026 | 162.00 | 162.10 | 153.60 | 154.00 | 150.08 | -4.76% | 112,280,700 |
| Feb 16, 2026 | 155.80 | 161.80 | 153.60 | 161.70 | 157.59 | 3.52% | 102,966,100 |
| Feb 13, 2026 | 162.30 | 164.20 | 154.10 | 156.20 | 152.23 | -3.22% | 145,365,900 |
| Feb 12, 2026 | 158.00 | 161.40 | 157.50 | 161.40 | 157.29 | 3.20% | 99,625,600 |
| Feb 10, 2026 | 153.90 | 156.80 | 153.20 | 156.40 | 152.42 | 1.96% | 62,519,900 |
| Feb 9, 2026 | 157.20 | 157.70 | 152.30 | 153.40 | 149.50 | -0.90% | 73,780,600 |
| Feb 6, 2026 | 153.60 | 154.80 | 152.10 | 154.80 | 150.86 | 0.13% | 60,150,200 |
| Feb 5, 2026 | 155.20 | 156.50 | 154.50 | 154.60 | 150.67 | -0.45% | 45,769,600 |
| Feb 4, 2026 | 153.50 | 155.30 | 153.30 | 155.30 | 151.35 | 0.84% | 53,244,900 |
| Feb 3, 2026 | 154.00 | 155.90 | 153.50 | 154.00 | 150.08 | -0.26% | 56,657,500 |
| Feb 2, 2026 | 155.50 | 156.40 | 153.40 | 154.40 | 150.47 | -0.71% | 55,914,000 |
| Jan 30, 2026 | 153.30 | 156.30 | 152.90 | 155.50 | 151.54 | 2.30% | 52,095,200 |
| Jan 29, 2026 | 152.50 | 152.60 | 151.00 | 152.00 | 148.13 | -0.46% | 67,029,100 |
| Jan 28, 2026 | 152.70 | 153.60 | 151.20 | 152.70 | 148.82 | -0.46% | 68,922,300 |
| Jan 27, 2026 | 153.50 | 155.50 | 153.10 | 153.40 | 149.50 | -0.07% | 45,754,300 |
| Jan 26, 2026 | 154.80 | 155.00 | 152.40 | 153.50 | 149.60 | -1.67% | 93,932,200 |
| Jan 23, 2026 | 159.90 | 160.10 | 155.70 | 156.10 | 152.13 | -1.20% | 84,376,500 |
| Jan 22, 2026 | 160.30 | 160.60 | 157.80 | 158.00 | 153.98 | -0.32% | 82,794,600 |
| Jan 21, 2026 | 166.00 | 166.00 | 157.80 | 158.50 | 154.47 | -5.77% | 166,340,700 |
| Jan 20, 2026 | 170.00 | 171.70 | 168.20 | 168.20 | 163.92 | -0.47% | 44,292,800 |
| Jan 19, 2026 | 169.60 | 170.20 | 168.00 | 169.00 | 164.70 | -0.24% | 51,962,300 |
| Jan 16, 2026 | 172.30 | 173.10 | 169.30 | 169.40 | 165.09 | -2.14% | 61,757,900 |
| Jan 15, 2026 | 170.50 | 174.10 | 170.50 | 173.10 | 168.70 | 1.17% | 35,504,900 |
| Jan 14, 2026 | 173.20 | 174.30 | 170.60 | 171.10 | 166.75 | -1.38% | 54,596,200 |
| Jan 13, 2026 | 176.00 | 177.50 | 173.50 | 173.50 | 169.09 | -0.86% | 64,415,600 |
| Jan 9, 2026 | 177.00 | 179.80 | 174.80 | 175.00 | 170.55 | -1.57% | 70,930,800 |
| Jan 8, 2026 | 178.20 | 180.40 | 175.10 | 177.80 | 173.28 | 0.62% | 59,622,100 |
| Jan 7, 2026 | 172.30 | 178.90 | 171.10 | 176.70 | 172.21 | 2.02% | 72,226,200 |
| Jan 6, 2026 | 168.40 | 174.80 | 168.10 | 173.20 | 168.79 | 3.65% | 86,371,100 |
| Jan 5, 2026 | 166.20 | 168.00 | 166.10 | 167.10 | 162.85 | 0.66% | 56,223,000 |
| Dec 30, 2025 | 167.50 | 167.90 | 165.40 | 166.00 | 161.78 | -1.43% | 47,102,400 |
| Dec 29, 2025 | 166.00 | 168.70 | 165.10 | 168.40 | 164.12 | 2.43% | 50,006,700 |
| Dec 26, 2025 | 160.90 | 164.90 | 160.80 | 164.40 | 160.22 | 2.62% | 53,260,200 |
| Dec 25, 2025 | 159.80 | 160.70 | 158.50 | 160.20 | 156.13 | 1.07% | 40,624,300 |
| Dec 24, 2025 | 161.70 | 161.90 | 158.30 | 158.50 | 154.47 | -2.34% | 65,153,700 |
| Dec 23, 2025 | 160.00 | 162.70 | 158.80 | 162.30 | 158.17 | 0.87% | 47,221,600 |
| Dec 22, 2025 | 163.60 | 164.20 | 160.10 | 160.90 | 156.81 | -0.92% | 52,746,400 |
| Dec 19, 2025 | 161.40 | 165.00 | 161.00 | 162.40 | 158.27 | 0.68% | 93,782,900 |
| Dec 18, 2025 | 160.00 | 164.90 | 159.60 | 161.30 | 157.20 | - | 64,542,800 |
| Dec 17, 2025 | 160.70 | 163.40 | 158.10 | 161.30 | 157.20 | -2.66% | 96,466,500 |
| Dec 16, 2025 | 170.00 | 170.00 | 162.90 | 165.70 | 161.49 | -2.76% | 93,258,500 |
| Dec 15, 2025 | 163.00 | 171.90 | 162.60 | 170.40 | 166.07 | 5.84% | 165,141,300 |
| Dec 12, 2025 | 157.00 | 162.20 | 156.90 | 161.00 | 156.90 | 3.21% | 87,437,700 |
| Dec 11, 2025 | 158.00 | 158.80 | 155.80 | 156.00 | 152.03 | -1.27% | 59,580,800 |
| Dec 10, 2025 | 157.00 | 158.00 | 155.20 | 158.00 | 153.98 | 1.41% | 61,297,200 |
| Dec 9, 2025 | 151.90 | 158.50 | 151.60 | 155.80 | 151.84 | 3.11% | 106,323,600 |
| Dec 8, 2025 | 150.00 | 151.80 | 149.70 | 151.10 | 147.26 | 0.53% | 40,669,500 |
| Dec 5, 2025 | 151.00 | 151.20 | 149.40 | 150.30 | 146.48 | -1.25% | 59,272,500 |
| Dec 4, 2025 | 149.90 | 152.80 | 149.70 | 152.20 | 148.33 | 2.56% | 73,613,100 |
| Dec 3, 2025 | 148.70 | 149.80 | 147.90 | 148.40 | 144.63 | 1.64% | 66,003,100 |
| Dec 2, 2025 | 148.30 | 150.10 | 145.70 | 146.00 | 142.29 | -1.28% | 68,598,700 |
| Dec 1, 2025 | 149.00 | 152.50 | 147.90 | 147.90 | 144.14 | 0.07% | 65,312,800 |