Sony Financial Group Inc. (TYO:8729)
Japan
· Delayed Price · Currency is JPY 150.30
-1.90 (-1.25%)
At close: Dec 5, 2025
Sony Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 158.00 | 160.50 | 152.50 | 153.10 | 153.10 | -4.91% | 166,899,700 |
| Oct 6, 2025 | 147.00 | 162.50 | 147.00 | 161.00 | 161.00 | 10.81% | 287,904,200 |
| Oct 3, 2025 | 140.00 | 148.00 | 139.00 | 145.30 | 145.30 | -0.68% | 342,364,100 |
| Oct 2, 2025 | 154.40 | 155.30 | 146.30 | 146.30 | 146.30 | -8.22% | 384,169,000 |
| Oct 1, 2025 | 157.00 | 166.40 | 155.20 | 159.40 | 159.40 | -2.80% | 245,163,700 |
| Sep 30, 2025 | 175.30 | 183.90 | 164.00 | 164.00 | 164.00 | -5.64% | 255,434,000 |