Comparing Back to the side-by-side chart ↗
Sony Financial Group Inc. (8729.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 149.70 | 151.20 | 148.90 | 150.80 | +1.28% | 46,318,700 |
| 2026-10-15 | 147.70 | 149.20 | 147.10 | 148.90 | +0.07% | 47,453,200 |
| 2026-10-14 | 148.90 | 149.30 | 147.60 | 148.80 | +0.07% | 38,728,600 |
| 2026-10-13 | 150.00 | 150.90 | 148.10 | 148.70 | -0.34% | 49,109,100 |
| 2026-10-09 | 147.40 | 149.20 | 147.10 | 149.20 | +1.84% | 45,627,000 |
| 2026-10-08 | 148.00 | 148.20 | 145.90 | 146.50 | -1.55% | 58,473,900 |
| 2026-10-07 | 149.00 | 150.10 | 148.40 | 148.80 | -0.33% | 56,378,000 |
| 2026-10-06 | 149.00 | 150.30 | 148.70 | 149.30 | +0.20% | 42,566,900 |
| 2026-10-05 | 148.60 | 150.10 | 148.00 | 149.00 | +0.07% | 54,591,000 |
| 2026-10-02 | 152.50 | 152.80 | 148.60 | 148.90 | -2.81% | 78,596,900 |
| 2026-10-01 | 155.40 | 155.80 | 152.50 | 153.20 | -2.98% | 81,456,600 |
| 2026-09-30 | 156.30 | 158.90 | 155.50 | 157.90 | +0.70% | 62,320,700 |
| 2026-09-29 | 157.80 | 160.10 | 156.50 | 156.80 | -2.67% | 57,168,900 |
| 2026-09-28 | 161.70 | 162.40 | 160.30 | 161.10 | -0.74% | 61,369,000 |
| 2026-09-25 | 159.30 | 162.90 | 159.30 | 162.30 | +2.14% | 59,839,600 |
| 2026-09-24 | 162.00 | 162.50 | 158.30 | 158.90 | -2.22% | 79,200,300 |
| 2026-09-18 | 164.00 | 164.60 | 162.00 | 162.50 | -0.91% | 57,685,000 |
| 2026-09-17 | 163.10 | 165.00 | 162.80 | 164.00 | +0.49% | 50,330,300 |
| 2026-09-16 | 163.80 | 164.00 | 161.20 | 163.20 | +0.12% | 47,625,700 |
| 2026-09-15 | 165.00 | 165.00 | 162.70 | 163.00 | -0.49% | 48,347,000 |
| 2026-09-14 | 159.80 | 163.80 | 158.60 | 163.80 | +1.99% | 53,785,200 |
| 2026-09-11 | 157.60 | 161.20 | 157.30 | 160.60 | +1.01% | 48,335,100 |
| 2026-09-10 | 158.00 | 160.30 | 157.70 | 159.00 | +0.13% | 48,742,200 |
| 2026-09-09 | 161.10 | 161.20 | 158.50 | 158.80 | -2.16% | 54,179,500 |
| 2026-09-08 | 161.70 | 163.70 | 161.20 | 162.30 | +0.31% | 42,373,300 |
| 2026-09-07 | 164.50 | 166.20 | 161.00 | 161.80 | -2.00% | 47,970,600 |
| 2026-09-04 | 166.00 | 166.20 | 163.40 | 165.10 | +0.92% | 62,212,400 |
| 2026-09-03 | 159.40 | 163.60 | 159.20 | 163.60 | +2.89% | 70,704,800 |
| 2026-09-02 | 160.50 | 160.70 | 158.90 | 159.00 | -1.55% | 51,158,800 |
| 2026-09-01 | 157.30 | 162.80 | 157.20 | 161.50 | +2.02% | 68,229,300 |
| 2026-08-31 | 162.60 | 163.30 | 158.00 | 158.30 | -4.52% | 97,537,100 |
| 2026-08-28 | 162.10 | 166.30 | 161.80 | 165.80 | +2.03% | 68,720,600 |
| 2026-08-27 | 162.70 | 165.00 | 162.40 | 162.50 | -0.12% | 53,821,200 |
| 2026-08-26 | 163.00 | 164.90 | 161.80 | 162.70 | +0.37% | 64,522,700 |
| 2026-08-25 | 164.00 | 164.20 | 160.90 | 162.10 | +0.75% | 77,229,600 |
| 2026-08-24 | 159.60 | 161.00 | 157.80 | 160.90 | +0.56% | 69,675,600 |
| 2026-08-21 | 158.30 | 160.00 | 156.10 | 160.00 | +1.72% | 58,750,600 |
| 2026-08-20 | 155.90 | 157.50 | 154.90 | 157.30 | +1.61% | 58,510,400 |
| 2026-08-19 | 155.20 | 155.70 | 152.80 | 154.80 | -0.13% | 60,118,100 |
| 2026-08-18 | 155.70 | 156.80 | 154.50 | 155.00 | -0.39% | 50,589,100 |
| 2026-08-17 | 156.10 | 158.20 | 155.10 | 155.60 | -0.13% | 46,527,600 |
| 2026-08-14 | 153.70 | 155.80 | 153.50 | 155.80 | +1.30% | 43,036,200 |
| 2026-08-13 | 154.40 | 155.20 | 153.10 | 153.80 | -0.39% | 41,807,300 |
| 2026-08-12 | 154.00 | 155.00 | 152.50 | 154.40 | -1.22% | 61,323,000 |
| 2026-08-10 | 152.60 | 159.50 | 152.40 | 156.30 | +2.42% | 104,721,200 |
| 2026-08-07 | 154.00 | 154.50 | 152.30 | 152.60 | -0.84% | 41,156,200 |
| 2026-08-06 | 152.60 | 154.50 | 151.40 | 153.90 | +0.26% | 38,216,300 |
| 2026-08-05 | 153.00 | 153.70 | 149.80 | 153.50 | +0.26% | 58,181,800 |
| 2026-08-04 | 155.30 | 155.70 | 153.00 | 153.10 | -1.42% | 31,766,300 |
| 2026-08-03 | 155.90 | 156.00 | 153.30 | 155.30 | -0.64% | 47,193,100 |
| 2026-07-31 | 158.10 | 158.30 | 155.90 | 156.30 | -1.94% | 57,192,400 |
| 2026-07-30 | 159.50 | 160.50 | 156.40 | 159.40 | -0.37% | 49,613,400 |
| 2026-07-29 | 156.00 | 160.00 | 155.60 | 160.00 | +2.50% | 73,089,300 |
| 2026-07-28 | 160.70 | 161.20 | 156.10 | 156.10 | -3.64% | 60,918,200 |
| 2026-07-27 | 155.50 | 162.00 | 155.10 | 162.00 | +4.99% | 77,914,200 |
| 2026-07-24 | 155.90 | 157.60 | 154.00 | 154.30 | -2.22% | 51,174,900 |
| 2026-07-23 | 160.20 | 160.80 | 156.70 | 157.80 | -1.25% | 62,826,100 |
| 2026-07-22 | 158.50 | 160.30 | 156.70 | 159.80 | +0.25% | 62,300,300 |
| 2026-07-21 | 155.20 | 160.00 | 155.00 | 159.40 | +3.04% | 59,304,500 |
| 2026-07-17 | 155.00 | 155.70 | 153.10 | 154.70 | -1.09% | 55,930,100 |
| 2026-07-16 | 156.80 | 159.90 | 156.10 | 156.40 | -1.01% | 78,924,300 |
| 2026-07-15 | 156.00 | 158.60 | 155.00 | 158.00 | +1.94% | 96,828,100 |
| 2026-07-14 | 152.00 | 155.00 | 151.60 | 155.00 | +2.72% | 121,727,300 |
| 2026-07-13 | 150.00 | 151.20 | 148.90 | 150.90 | +1.07% | 55,019,600 |
| 2026-07-10 | 148.20 | 150.50 | 147.40 | 149.30 | +1.01% | 49,878,600 |
| 2026-07-09 | 148.70 | 149.70 | 146.70 | 147.80 | -1.27% | 43,889,700 |
| 2026-07-08 | 149.90 | 150.00 | 147.90 | 149.70 | -0.53% | 44,684,600 |
| 2026-07-07 | 149.90 | 151.10 | 149.30 | 150.50 | +1.01% | 85,927,000 |
| 2026-07-06 | 148.00 | 149.40 | 147.40 | 149.00 | +1.50% | 44,824,600 |
| 2026-07-03 | 146.70 | 148.60 | 146.40 | 146.80 | +0.34% | 45,031,600 |
| 2026-07-02 | 146.90 | 147.60 | 145.20 | 146.30 | +1.60% | 55,756,200 |
| 2026-07-01 | 141.60 | 144.80 | 141.30 | 144.00 | +0.77% | 47,540,500 |
| 2026-06-30 | 141.50 | 142.90 | 140.20 | 142.90 | +0.99% | 50,111,700 |
| 2026-06-29 | 137.40 | 141.50 | 136.90 | 141.50 | +4.12% | 70,445,800 |
| 2026-06-26 | 137.00 | 137.10 | 134.50 | 135.90 | -1.16% | 77,901,600 |
| 2026-06-25 | 139.50 | 139.60 | 137.50 | 137.50 | -0.79% | 44,013,200 |
| 2026-06-24 | 137.40 | 138.90 | 137.20 | 138.60 | +1.02% | 44,603,200 |
| 2026-06-23 | 139.00 | 139.00 | 137.20 | 137.20 | -1.01% | 47,240,700 |
| 2026-06-22 | 140.70 | 141.00 | 138.30 | 138.60 | -1.28% | 41,476,200 |
| 2026-06-19 | 139.70 | 140.40 | 139.00 | 140.40 | -0.21% | 72,410,400 |
| 2026-06-18 | 142.00 | 142.00 | 139.90 | 140.70 | +0.07% | 70,161,700 |
| 2026-06-17 | 142.00 | 142.70 | 140.50 | 140.60 | +0.00% | 43,524,500 |
| 2026-06-16 | 143.60 | 143.60 | 140.60 | 140.60 | -2.09% | 61,045,500 |
| 2026-06-15 | 142.90 | 144.50 | 142.00 | 143.60 | +1.48% | 45,685,800 |
| 2026-06-12 | 142.00 | 142.70 | 140.80 | 141.50 | -0.42% | 59,187,200 |
| 2026-06-11 | 145.00 | 145.30 | 141.40 | 142.10 | -3.33% | 70,839,200 |
| 2026-06-10 | 147.70 | 150.10 | 145.90 | 147.00 | +0.14% | 71,826,600 |
| 2026-06-09 | 143.50 | 146.90 | 142.60 | 146.80 | +3.38% | 81,748,000 |
| 2026-06-08 | 140.00 | 142.80 | 139.40 | 142.00 | +1.21% | 60,538,400 |
| 2026-06-05 | 142.00 | 143.40 | 140.30 | 140.30 | -0.85% | 61,368,400 |
| 2026-06-04 | 140.10 | 141.50 | 139.60 | 141.50 | +1.07% | 51,847,800 |
| 2026-06-03 | 137.00 | 140.30 | 135.80 | 140.00 | +1.23% | 57,904,700 |
| 2026-06-02 | 138.50 | 138.90 | 136.80 | 138.30 | -0.50% | 68,154,000 |
| 2026-06-01 | 139.10 | 140.40 | 137.80 | 139.00 | -0.71% | 78,899,100 |
| 2026-05-29 | 141.00 | 141.80 | 139.60 | 140.00 | -1.34% | 479,350,700 |
| 2026-05-28 | 141.10 | 142.40 | 140.40 | 141.90 | -0.84% | 69,627,100 |
| 2026-05-27 | 142.00 | 143.50 | 141.70 | 143.10 | +0.77% | 50,444,200 |
| 2026-05-26 | 142.00 | 142.80 | 141.40 | 142.00 | +0.00% | 51,429,500 |
| 2026-05-25 | 143.00 | 143.10 | 141.30 | 142.00 | -0.35% | 56,496,200 |
| 2026-05-22 | 143.20 | 143.40 | 142.10 | 142.50 | -0.70% | 60,091,400 |
| 2026-05-21 | 144.00 | 145.40 | 143.00 | 143.50 | -1.03% | 63,268,800 |
| 2026-05-20 | 148.20 | 148.50 | 145.00 | 145.00 | -3.27% | 80,073,500 |
| 2026-05-19 | 146.50 | 150.80 | 146.20 | 149.90 | +2.53% | 76,569,000 |
| 2026-05-18 | 147.00 | 151.80 | 145.40 | 146.20 | -0.54% | 75,081,000 |
| 2026-05-15 | 144.80 | 148.00 | 142.60 | 147.00 | +0.34% | 65,986,600 |
| 2026-05-14 | 141.30 | 152.40 | 140.30 | 146.50 | +3.68% | 173,675,000 |
| 2026-05-13 | 139.50 | 142.40 | 139.50 | 141.30 | +1.51% | 52,401,300 |
| 2026-05-12 | 139.80 | 140.40 | 139.20 | 139.20 | -0.36% | 66,095,800 |
| 2026-05-11 | 139.90 | 140.60 | 138.90 | 139.70 | -0.36% | 58,468,400 |
| 2026-05-08 | 141.50 | 142.00 | 140.00 | 140.20 | -0.43% | 56,565,900 |
| 2026-05-07 | 140.10 | 141.30 | 138.40 | 140.80 | -0.49% | 101,247,600 |
| 2026-05-01 | 138.00 | 142.60 | 137.80 | 141.50 | +1.14% | 60,612,700 |
| 2026-04-30 | 138.70 | 141.40 | 136.90 | 139.90 | +1.23% | 103,282,900 |
| 2026-04-28 | 133.60 | 138.20 | 133.30 | 138.20 | +4.30% | 132,040,800 |
| 2026-04-27 | 131.20 | 133.50 | 129.30 | 132.50 | +0.00% | 148,676,000 |
| 2026-04-24 | 133.30 | 133.60 | 129.40 | 132.50 | -2.21% | 218,292,100 |
| 2026-04-23 | 139.00 | 139.30 | 133.20 | 135.50 | -7.32% | 376,314,100 |
| 2026-04-22 | 145.40 | 147.00 | 145.40 | 146.20 | +0.34% | 44,100,900 |
| 2026-04-21 | 147.60 | 147.70 | 145.50 | 145.70 | -0.82% | 54,452,100 |
| 2026-04-20 | 149.10 | 149.20 | 146.90 | 146.90 | -1.87% | 50,206,400 |
| 2026-04-17 | 147.80 | 150.30 | 147.40 | 149.70 | +1.56% | 75,692,700 |
| 2026-04-16 | 145.80 | 147.50 | 145.50 | 147.40 | +2.08% | 87,634,300 |
| 2026-04-15 | 144.20 | 145.70 | 143.80 | 144.40 | +0.07% | 59,145,900 |
| 2026-04-14 | 144.00 | 144.50 | 143.20 | 144.30 | +0.91% | 38,766,400 |
| 2026-04-13 | 144.00 | 144.20 | 142.60 | 143.00 | -1.52% | 75,925,700 |
| 2026-04-10 | 145.50 | 145.70 | 144.50 | 145.20 | +0.62% | 46,843,400 |
| 2026-04-09 | 146.90 | 147.10 | 144.30 | 144.30 | -1.77% | 54,322,700 |
| 2026-04-08 | 145.30 | 147.20 | 145.00 | 146.90 | +2.44% | 82,517,800 |
| 2026-04-07 | 145.00 | 146.50 | 143.00 | 143.40 | -0.55% | 71,734,700 |
| 2026-04-06 | 147.60 | 148.00 | 144.20 | 144.20 | -2.44% | 66,630,700 |
| 2026-04-03 | 147.60 | 148.40 | 146.80 | 147.80 | +0.75% | 38,955,900 |
| 2026-04-02 | 147.30 | 149.20 | 145.90 | 146.70 | -0.07% | 63,912,200 |
| 2026-04-01 | 145.60 | 146.80 | 144.10 | 146.80 | +2.51% | 58,943,100 |
| 2026-03-31 | 143.60 | 146.00 | 143.20 | 143.20 | +0.00% | 70,239,800 |
| 2026-03-30 | 143.70 | 144.40 | 142.70 | 143.20 | -4.15% | 84,937,100 |
| 2026-03-27 | 148.80 | 149.90 | 147.80 | 149.40 | +0.40% | 68,960,000 |
| 2026-03-26 | 148.00 | 148.90 | 147.20 | 148.80 | +0.07% | 43,429,600 |
| 2026-03-25 | 145.90 | 148.70 | 145.60 | 148.70 | +3.84% | 66,356,500 |
| 2026-03-24 | 146.40 | 146.40 | 142.20 | 143.20 | -0.35% | 85,186,100 |
| 2026-03-23 | 144.20 | 144.50 | 142.80 | 143.70 | -1.58% | 89,179,400 |
| 2026-03-19 | 147.00 | 147.80 | 146.00 | 146.00 | -1.82% | 112,140,500 |
| 2026-03-18 | 150.00 | 150.40 | 148.70 | 148.70 | -0.93% | 72,864,000 |
| 2026-03-17 | 149.70 | 151.00 | 149.30 | 150.10 | +1.42% | 46,090,300 |
| 2026-03-16 | 148.20 | 149.80 | 147.70 | 148.00 | -0.13% | 58,517,700 |
| 2026-03-13 | 149.00 | 150.30 | 148.20 | 148.20 | -1.66% | 88,976,700 |
| 2026-03-12 | 151.90 | 152.30 | 150.20 | 150.70 | -1.12% | 50,922,800 |
| 2026-03-11 | 152.00 | 153.30 | 151.70 | 152.40 | +1.20% | 45,365,400 |
| 2026-03-10 | 151.00 | 152.60 | 149.80 | 150.60 | +1.14% | 56,462,600 |
| 2026-03-09 | 149.00 | 149.30 | 146.70 | 148.90 | -2.36% | 139,437,900 |
| 2026-03-06 | 152.20 | 153.00 | 150.80 | 152.50 | -0.52% | 41,821,100 |
| 2026-03-05 | 154.00 | 154.20 | 151.70 | 153.30 | +2.89% | 64,599,200 |
| 2026-03-04 | 150.50 | 151.70 | 149.00 | 149.00 | -2.61% | 128,047,400 |
| 2026-03-03 | 157.40 | 157.40 | 152.50 | 153.00 | -3.29% | 88,599,900 |
| 2026-03-02 | 156.00 | 158.20 | 155.40 | 158.20 | -1.06% | 43,106,400 |
| 2026-02-27 | 157.10 | 159.90 | 156.00 | 159.90 | +2.83% | 53,717,300 |
| 2026-02-26 | 155.80 | 156.90 | 154.70 | 155.50 | +1.17% | 51,981,600 |
| 2026-02-25 | 158.20 | 158.20 | 153.50 | 153.70 | -1.79% | 89,697,800 |
| 2026-02-24 | 157.30 | 158.70 | 156.30 | 156.50 | -1.76% | 51,159,000 |
| 2026-02-20 | 161.50 | 162.00 | 157.60 | 159.30 | -3.34% | 73,646,600 |
| 2026-02-19 | 160.20 | 166.30 | 159.50 | 164.80 | +2.74% | 97,485,800 |
| 2026-02-18 | 155.40 | 160.40 | 155.30 | 160.40 | +4.16% | 97,429,700 |
| 2026-02-17 | 162.00 | 162.10 | 153.60 | 154.00 | -4.76% | 112,280,700 |
| 2026-02-16 | 155.80 | 161.80 | 153.60 | 161.70 | +3.52% | 102,966,100 |
| 2026-02-13 | 162.30 | 164.20 | 154.10 | 156.20 | -3.22% | 145,365,900 |
| 2026-02-12 | 158.00 | 161.40 | 157.50 | 161.40 | +3.20% | 99,625,600 |
| 2026-02-10 | 153.90 | 156.80 | 153.20 | 156.40 | +1.96% | 62,519,900 |
| 2026-02-09 | 157.20 | 157.70 | 152.30 | 153.40 | -0.90% | 73,780,600 |
| 2026-02-06 | 153.60 | 154.80 | 152.10 | 154.80 | +0.13% | 60,150,200 |
| 2026-02-05 | 155.20 | 156.50 | 154.50 | 154.60 | -0.45% | 45,769,600 |
| 2026-02-04 | 153.50 | 155.30 | 153.30 | 155.30 | +0.84% | 53,244,900 |
| 2026-02-03 | 154.00 | 155.90 | 153.50 | 154.00 | -0.26% | 56,657,500 |
| 2026-02-02 | 155.50 | 156.40 | 153.40 | 154.40 | -0.71% | 55,914,000 |
| 2026-01-30 | 153.30 | 156.30 | 152.90 | 155.50 | +2.30% | 52,095,200 |
| 2026-01-29 | 152.50 | 152.60 | 151.00 | 152.00 | -0.46% | 67,029,100 |
| 2026-01-28 | 152.70 | 153.60 | 151.20 | 152.70 | -0.46% | 68,922,300 |
| 2026-01-27 | 153.50 | 155.50 | 153.10 | 153.40 | -0.07% | 45,754,300 |
| 2026-01-26 | 154.80 | 155.00 | 152.40 | 153.50 | -1.67% | 93,932,200 |
| 2026-01-23 | 159.90 | 160.10 | 155.70 | 156.10 | -1.20% | 84,376,500 |
| 2026-01-22 | 160.30 | 160.60 | 157.80 | 158.00 | -0.32% | 82,794,600 |
| 2026-01-21 | 166.00 | 166.00 | 157.80 | 158.50 | -5.77% | 166,340,700 |
| 2026-01-20 | 170.00 | 171.70 | 168.20 | 168.20 | -0.47% | 44,292,800 |
| 2026-01-19 | 169.60 | 170.20 | 168.00 | 169.00 | -0.24% | 51,962,300 |
| 2026-01-16 | 172.30 | 173.10 | 169.30 | 169.40 | -2.14% | 61,757,900 |
| 2026-01-15 | 170.50 | 174.10 | 170.50 | 173.10 | +1.17% | 35,504,900 |
| 2026-01-14 | 173.20 | 174.30 | 170.60 | 171.10 | -1.38% | 54,596,200 |
| 2026-01-13 | 176.00 | 177.50 | 173.50 | 173.50 | -0.86% | 64,415,600 |
| 2026-01-09 | 177.00 | 179.80 | 174.80 | 175.00 | -1.57% | 70,930,800 |
| 2026-01-08 | 178.20 | 180.40 | 175.10 | 177.80 | +0.62% | 59,622,100 |
| 2026-01-07 | 172.30 | 178.90 | 171.10 | 176.70 | +2.02% | 72,226,200 |
| 2026-01-06 | 168.40 | 174.80 | 168.10 | 173.20 | +3.65% | 86,371,100 |
| 2026-01-05 | 166.20 | 168.00 | 166.10 | 167.10 | +0.66% | 56,223,000 |
| 2025-12-30 | 167.50 | 167.90 | 165.40 | 166.00 | -1.43% | 47,102,400 |
| 2025-12-29 | 166.00 | 168.70 | 165.10 | 168.40 | +2.43% | 50,006,700 |
| 2025-12-26 | 160.90 | 164.90 | 160.80 | 164.40 | +2.62% | 53,260,200 |
| 2025-12-25 | 159.80 | 160.70 | 158.50 | 160.20 | +1.07% | 40,624,300 |
| 2025-12-24 | 161.70 | 161.90 | 158.30 | 158.50 | -2.34% | 65,153,700 |
| 2025-12-23 | 160.00 | 162.70 | 158.80 | 162.30 | +0.87% | 47,221,600 |
| 2025-12-22 | 163.60 | 164.20 | 160.10 | 160.90 | -0.92% | 52,746,400 |
| 2025-12-19 | 161.40 | 165.00 | 161.00 | 162.40 | +0.68% | 93,782,900 |
| 2025-12-18 | 160.00 | 164.90 | 159.60 | 161.30 | +0.00% | 64,542,800 |
| 2025-12-17 | 160.70 | 163.40 | 158.10 | 161.30 | -2.66% | 96,466,500 |
| 2025-12-16 | 170.00 | 170.00 | 162.90 | 165.70 | -2.76% | 93,258,500 |
| 2025-12-15 | 163.00 | 171.90 | 162.60 | 170.40 | +5.84% | 165,141,300 |
| 2025-12-12 | 157.00 | 162.20 | 156.90 | 161.00 | +3.21% | 87,437,700 |
| 2025-12-11 | 158.00 | 158.80 | 155.80 | 156.00 | -1.27% | 59,580,800 |
| 2025-12-10 | 157.00 | 158.00 | 155.20 | 158.00 | +1.41% | 61,297,200 |
| 2025-12-09 | 151.90 | 158.50 | 151.60 | 155.80 | +3.11% | 106,323,600 |
| 2025-12-08 | 150.00 | 151.80 | 149.70 | 151.10 | +0.53% | 40,669,500 |
| 2025-12-05 | 151.00 | 151.20 | 149.40 | 150.30 | -1.25% | 59,272,500 |
| 2025-12-04 | 149.90 | 152.80 | 149.70 | 152.20 | +2.56% | 73,613,100 |
| 2025-12-03 | 148.70 | 149.80 | 147.90 | 148.40 | +1.64% | 66,003,100 |
| 2025-12-02 | 148.30 | 150.10 | 145.70 | 146.00 | -1.28% | 68,598,700 |
| 2025-12-01 | 149.00 | 152.50 | 147.90 | 147.90 | +0.07% | 65,312,800 |
| 2025-11-28 | 146.20 | 148.70 | 146.10 | 147.80 | +1.16% | 46,935,300 |
| 2025-11-27 | 146.00 | 146.80 | 145.20 | 146.10 | +0.69% | 44,731,000 |
| 2025-11-26 | 143.70 | 146.40 | 143.70 | 145.10 | +0.97% | 55,783,800 |
| 2025-11-25 | 147.80 | 148.00 | 143.10 | 143.70 | -3.36% | 135,374,300 |
| 2025-11-21 | 147.00 | 149.80 | 146.20 | 148.70 | +2.55% | 137,722,000 |
| 2025-11-20 | 147.30 | 149.30 | 145.00 | 145.00 | -0.68% | 99,396,900 |
| 2025-11-19 | 150.00 | 150.60 | 146.00 | 146.00 | -2.54% | 128,160,300 |
| 2025-11-18 | 151.00 | 155.00 | 149.40 | 149.80 | -1.06% | 103,705,800 |
| 2025-11-17 | 154.80 | 154.90 | 151.40 | 151.40 | -1.94% | 95,136,400 |
| 2025-11-14 | 157.40 | 159.10 | 152.70 | 154.40 | -3.56% | 125,320,400 |
| 2025-11-13 | 164.30 | 164.70 | 159.80 | 160.10 | -3.03% | 85,728,500 |
| 2025-11-12 | 161.00 | 166.00 | 159.50 | 165.10 | +2.61% | 89,964,600 |
| 2025-11-11 | 156.60 | 162.70 | 156.00 | 160.90 | +3.21% | 102,174,000 |
| 2025-11-10 | 152.00 | 156.60 | 152.00 | 155.90 | +2.63% | 58,476,500 |
| 2025-11-07 | 151.50 | 152.30 | 150.80 | 151.90 | +0.20% | 51,941,500 |
| 2025-11-06 | 152.20 | 153.40 | 151.50 | 151.60 | +0.00% | 50,453,600 |
| 2025-11-05 | 153.50 | 155.20 | 150.90 | 151.60 | -1.56% | 94,659,800 |
| 2025-11-04 | 154.00 | 155.30 | 153.10 | 154.00 | -0.90% | 55,310,900 |
| 2025-10-31 | 150.10 | 155.40 | 150.10 | 155.40 | +3.39% | 86,741,600 |
| 2025-10-30 | 150.30 | 150.60 | 149.50 | 150.30 | +0.00% | 92,195,500 |
| 2025-10-29 | 151.90 | 152.40 | 150.30 | 150.30 | -0.53% | 58,910,000 |
| 2025-10-28 | 151.70 | 151.90 | 150.80 | 151.10 | -0.46% | 60,385,700 |
| 2025-10-27 | 151.00 | 152.70 | 150.90 | 151.80 | +0.93% | 60,876,800 |
| 2025-10-24 | 151.60 | 151.70 | 150.20 | 150.40 | -0.86% | 83,585,400 |
| 2025-10-23 | 152.40 | 153.10 | 150.00 | 151.70 | -2.19% | 99,101,100 |
| 2025-10-22 | 154.50 | 155.80 | 154.20 | 155.10 | +0.39% | 36,160,100 |
| 2025-10-21 | 156.30 | 156.60 | 154.40 | 154.50 | -1.47% | 69,907,000 |
| 2025-10-20 | 157.40 | 157.50 | 155.10 | 156.80 | +2.15% | 55,059,000 |
| 2025-10-17 | 151.00 | 157.00 | 151.00 | 153.50 | +1.19% | 89,898,200 |
| 2025-10-16 | 152.60 | 153.40 | 151.60 | 151.70 | -0.91% | 68,813,200 |
| 2025-10-15 | 152.60 | 155.00 | 151.10 | 153.10 | +0.26% | 83,116,800 |
| 2025-10-14 | 153.30 | 156.30 | 152.40 | 152.70 | -1.17% | 106,583,300 |
| 2025-10-10 | 156.00 | 156.60 | 153.50 | 154.50 | -2.22% | 120,258,700 |
| 2025-10-09 | 156.00 | 159.50 | 155.40 | 158.00 | +2.13% | 132,353,600 |
| 2025-10-08 | 150.00 | 161.30 | 148.00 | 154.70 | +1.05% | 187,641,200 |
| 2025-10-07 | 158.00 | 160.50 | 152.50 | 153.10 | -4.91% | 166,899,700 |
| 2025-10-06 | 147.00 | 162.50 | 147.00 | 161.00 | +10.81% | 287,904,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Dec (+12.24%). Worst month: Mar (-9.48%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Sony Financial Group Inc.'s (8729.T) latest close?
150.80 on 2026-10-16, from the Closelook data lake's daily price record.
What is 8729.T's 52-week high and low?
180.40 high and 129.30 low over the trailing 52 weeks, as of 2026-10-16.
What is Sony Financial Group Inc.'s strongest and weakest month historically?
Historically, 8729.T's strongest calendar month has been Dec (average +12.24%) and its weakest Mar (average -9.48%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 255 daily bars in the Closelook data lake.