Sony Financial Group Inc.（8729.T）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
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

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：12月（+12.24%）。最弱月份：3月（-9.48%）。基於2年每日數據（2025–2026）。

1月-6.94%
2月+3.56%
3月-9.48%
4月-4.70%
5月-1.06%
6月+2.81%
7月+8.54%
8月+1.93%
9月-3.93%
10月-2.51%
11月-4.03%
12月+12.24%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Sony Financial Group Inc.（8729.T）最新收盤價是多少？

2026-10-16 收於 150.80，來自Closelook數據湖的每日價格紀錄。

8729.T 的52週最高價和最低價是多少？

過去52週最高 180.40、最低 129.30（截至 2026-10-16）。

Sony Financial Group Inc. 歷史上最強和最弱的月份是哪個？

歷史上，8729.T 最強的日曆月份是12月（平均 +12.24%），最弱的是3月（平均 -9.48%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的255根日K線計算。