6758.T
Sony Group Corporation
06:30:00
3140 ¥
0.0000 (%0.00)
Previous Close: 3250
Day Low₺3113
Day High₺3203
6758.T: Sony Group Corporation Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 801.8416
CLOSE 799.4384
Low
LOW 343.4
High
HIGH 1,260
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2008 | 1,186 | 1,190 | 1,158 | 1,158 |
| 01/07/2008 | 1,152 | 1,180 | 1,136 | 1,166 |
| 01/08/2008 | 1,172 | 1,208 | 1,168 | 1,206 |
| 01/09/2008 | 1,180 | 1,244 | 1,176 | 1,238 |
| 01/10/2008 | 1,240 | 1,260 | 1,224 | 1,226 |
| 01/11/2008 | 1,232 | 1,252 | 1,208 | 1,208 |
| 01/15/2008 | 1,210 | 1,216 | 1,166 | 1,182 |
| 01/16/2008 | 1,146 | 1,154 | 1,100 | 1,102 |
| 01/17/2008 | 1,122 | 1,136 | 1,098 | 1,132 |
| 01/18/2008 | 1,094 | 1,130 | 1,094 | 1,122 |
| 01/21/2008 | 1,112 | 1,118 | 1,088 | 1,098 |
| 01/22/2008 | 1,058 | 1,066 | 1,020 | 1,022 |
| 01/23/2008 | 1,054 | 1,058 | 982 | 994 |
| 01/24/2008 | 1,010 | 1,018 | 982 | 998 |
| 01/25/2008 | 1,010 | 1,024 | 996 | 1,022 |
| 01/28/2008 | 1,006 | 1,014 | 974 | 976 |
| 01/29/2008 | 1,010 | 1,020 | 994 | 1,020 |
| 01/30/2008 | 1,030 | 1,038 | 990 | 1,008 |
| 01/31/2008 | 990 | 1,044 | 990 | 1,044 |
| 02/01/2008 | 1,004 | 1,010 | 954 | 958 |
| 02/04/2008 | 972 | 974 | 936 | 964 |
| 02/05/2008 | 960 | 962 | 936 | 942 |
| 02/06/2008 | 912 | 932 | 908 | 914 |
| 02/07/2008 | 922 | 946 | 920 | 938 |
| 02/08/2008 | 938 | 968 | 924 | 924 |
| 02/12/2008 | 926 | 946 | 918 | 926 |
| 02/13/2008 | 954 | 964 | 942 | 946 |
| 02/14/2008 | 976 | 984 | 966 | 984 |
| 02/15/2008 | 966 | 980 | 962 | 970 |
| 02/18/2008 | 986 | 996 | 976 | 980 |
| 02/19/2008 | 1,000 | 1,014 | 988 | 1,002 |
| 02/20/2008 | 1,006 | 1,036 | 1,004 | 1,012 |
| 02/21/2008 | 992 | 1,034 | 992 | 1,018 |
| 02/22/2008 | 1,006 | 1,010 | 996 | 1,004 |
| 02/25/2008 | 1,008 | 1,032 | 1,006 | 1,028 |
| 02/26/2008 | 1,048 | 1,056 | 1,036 | 1,040 |
| 02/27/2008 | 1,060 | 1,074 | 1,056 | 1,064 |
| 02/28/2008 | 1,054 | 1,054 | 1,036 | 1,044 |
| 02/29/2008 | 1,022 | 1,024 | 998 | 998 |
| 03/03/2008 | 966 | 968 | 952 | 954 |
| 03/04/2008 | 962 | 970 | 952 | 960 |
| 03/05/2008 | 962 | 980 | 960 | 968 |
| 03/06/2008 | 978 | 996 | 968 | 972 |
| 03/07/2008 | 938 | 938 | 920 | 922 |
| 03/10/2008 | 902 | 902 | 876 | 876 |
| 03/11/2008 | 866 | 900 | 860 | 898 |
| 03/12/2008 | 938 | 942 | 890 | 896 |
| 03/13/2008 | 888 | 890 | 856 | 860 |
| 03/14/2008 | 868 | 896 | 834 | 840 |
| 03/17/2008 | 826 | 826 | 784 | 792 |
| 03/18/2008 | 784 | 804 | 782 | 794 |
| 03/19/2008 | 830 | 850 | 826 | 848 |
| 03/21/2008 | 838 | 846 | 820 | 834 |
| 03/24/2008 | 828 | 836 | 820 | 828 |
| 03/25/2008 | 842 | 862 | 840 | 852 |
| 03/26/2008 | 842 | 846 | 826 | 846 |
| 03/27/2008 | 826 | 830 | 810 | 814 |
| 03/28/2008 | 814 | 830 | 800 | 818 |
| 03/31/2008 | 808 | 814 | 790 | 794 |
| 04/01/2008 | 802 | 824 | 800 | 812 |
| 04/02/2008 | 852 | 862 | 842 | 860 |
| 04/03/2008 | 868 | 872 | 848 | 870 |
| 04/04/2008 | 852 | 870 | 848 | 852 |
| 04/07/2008 | 856 | 880 | 852 | 874 |
| 04/08/2008 | 862 | 864 | 838 | 842 |
| 04/09/2008 | 848 | 854 | 822 | 830 |
| 04/10/2008 | 820 | 838 | 814 | 828 |
| 04/11/2008 | 838 | 848 | 834 | 848 |
| 04/14/2008 | 818 | 820 | 802 | 810 |
| 04/15/2008 | 818 | 818 | 806 | 810 |
| 04/16/2008 | 824 | 840 | 822 | 838 |
| 04/17/2008 | 864 | 880 | 856 | 874 |
| 04/18/2008 | 866 | 878 | 856 | 878 |
| 04/21/2008 | 908 | 934 | 906 | 928 |
| 04/22/2008 | 914 | 920 | 898 | 902 |
| 04/23/2008 | 890 | 912 | 884 | 900 |
| 04/24/2008 | 910 | 916 | 898 | 908 |
| 04/25/2008 | 916 | 960 | 916 | 956 |
| 04/28/2008 | 964 | 982 | 950 | 970 |
| 04/30/2008 | 950 | 968 | 948 | 956 |
| 05/01/2008 | 962 | 980 | 952 | 956 |
| 05/02/2008 | 984 | 992 | 982 | 984 |
| 05/07/2008 | 1,000 | 1,004 | 974 | 990 |
| 05/08/2008 | 970 | 974 | 954 | 954 |
| 05/09/2008 | 960 | 960 | 922 | 924 |
| 05/12/2008 | 914 | 944 | 912 | 930 |
| 05/13/2008 | 950 | 968 | 942 | 958 |
| 05/14/2008 | 954 | 970 | 946 | 970 |
| 05/15/2008 | 1,070 | 1,070 | 1,050 | 1,054 |
| 05/16/2008 | 1,062 | 1,066 | 1,026 | 1,032 |
| 05/19/2008 | 1,038 | 1,048 | 1,030 | 1,036 |
| 05/20/2008 | 1,034 | 1,050 | 1,030 | 1,032 |
| 05/21/2008 | 1,012 | 1,018 | 1,002 | 1,004 |
| 05/22/2008 | 984 | 1,010 | 982 | 1,006 |
| 05/23/2008 | 1,012 | 1,028 | 1,006 | 1,008 |
| 05/26/2008 | 1,006 | 1,010 | 982 | 982 |
| 05/27/2008 | 992 | 1,002 | 984 | 994 |
| 05/28/2008 | 1,002 | 1,004 | 980 | 980 |
| 05/29/2008 | 1,002 | 1,024 | 998 | 1,016 |
| 05/30/2008 | 1,040 | 1,064 | 1,038 | 1,056 |
| 06/02/2008 | 1,072 | 1,112 | 1,064 | 1,104 |
| 06/03/2008 | 1,074 | 1,088 | 1,062 | 1,072 |
| 06/04/2008 | 1,092 | 1,102 | 1,090 | 1,102 |
| 06/05/2008 | 1,094 | 1,094 | 1,072 | 1,084 |
| 06/06/2008 | 1,104 | 1,108 | 1,094 | 1,096 |
| 06/09/2008 | 1,060 | 1,064 | 1,054 | 1,056 |
| 06/10/2008 | 1,066 | 1,076 | 1,046 | 1,050 |
| 06/11/2008 | 1,060 | 1,066 | 1,030 | 1,056 |
| 06/12/2008 | 1,024 | 1,030 | 1,018 | 1,026 |
| 06/13/2008 | 1,040 | 1,048 | 1,024 | 1,042 |
| 06/16/2008 | 1,050 | 1,072 | 1,036 | 1,070 |
| 06/17/2008 | 1,082 | 1,084 | 1,066 | 1,070 |
| 06/18/2008 | 1,060 | 1,078 | 1,056 | 1,072 |
| 06/19/2008 | 1,054 | 1,056 | 1,036 | 1,044 |
| 06/20/2008 | 1,042 | 1,046 | 1,020 | 1,020 |
| 06/23/2008 | 996 | 1,022 | 994 | 1,014 |
| 06/24/2008 | 1,002 | 1,018 | 998 | 1,000 |
| 06/25/2008 | 996 | 996 | 972 | 984 |
| 06/26/2008 | 990 | 1,024 | 988 | 1,012 |
| 06/27/2008 | 972 | 982 | 964 | 968 |
| 06/30/2008 | 956 | 956 | 924 | 928 |
| 07/01/2008 | 932 | 942 | 914 | 918 |
| 07/02/2008 | 930 | 942 | 908 | 912 |
| 07/03/2008 | 902 | 926 | 898 | 920 |
| 07/04/2008 | 920 | 932 | 912 | 926 |
| 07/07/2008 | 920 | 930 | 910 | 922 |
| 07/08/2008 | 914 | 914 | 884 | 884 |
| 07/09/2008 | 898 | 902 | 870 | 870 |
| 07/10/2008 | 868 | 890 | 868 | 880 |
| 07/11/2008 | 882 | 890 | 864 | 870 |
| 07/14/2008 | 868 | 884 | 864 | 864 |
| 07/15/2008 | 858 | 866 | 850 | 852 |
| 07/16/2008 | 848 | 864 | 846 | 858 |
| 07/17/2008 | 878 | 888 | 874 | 878 |
| 07/18/2008 | 886 | 888 | 858 | 862 |
| 07/22/2008 | 862 | 876 | 844 | 876 |
| 07/23/2008 | 882 | 888 | 872 | 876 |
| 07/24/2008 | 894 | 910 | 892 | 910 |
| 07/25/2008 | 896 | 898 | 866 | 872 |
| 07/28/2008 | 878 | 884 | 864 | 870 |
| 07/29/2008 | 854 | 854 | 834 | 842 |
| 07/30/2008 | 824 | 824 | 810 | 818 |
| 07/31/2008 | 820 | 834 | 816 | 824 |
| 08/01/2008 | 814 | 830 | 814 | 820 |
| 08/04/2008 | 814 | 818 | 800 | 800 |
| 08/05/2008 | 806 | 826 | 804 | 812 |
| 08/06/2008 | 840 | 862 | 834 | 858 |
| 08/07/2008 | 860 | 860 | 840 | 848 |
| 08/08/2008 | 846 | 858 | 828 | 852 |
| 08/11/2008 | 870 | 880 | 870 | 876 |
| 08/12/2008 | 884 | 886 | 866 | 868 |
| 08/13/2008 | 856 | 866 | 838 | 842 |
| 08/14/2008 | 832 | 848 | 826 | 830 |
| 08/15/2008 | 838 | 852 | 836 | 848 |
| 08/18/2008 | 862 | 872 | 850 | 870 |
| 08/19/2008 | 862 | 866 | 840 | 850 |
| 08/20/2008 | 832 | 836 | 824 | 826 |
| 08/21/2008 | 832 | 832 | 812 | 816 |
| 08/22/2008 | 818 | 826 | 810 | 824 |
| 08/25/2008 | 842 | 860 | 840 | 860 |
| 08/26/2008 | 840 | 850 | 834 | 846 |
| 08/27/2008 | 842 | 846 | 830 | 834 |
| 08/28/2008 | 834 | 840 | 822 | 830 |
| 08/29/2008 | 848 | 852 | 832 | 848 |
| 09/01/2008 | 830 | 838 | 828 | 828 |
| 09/02/2008 | 828 | 834 | 810 | 814 |
| 09/03/2008 | 812 | 820 | 812 | 818 |
| 09/04/2008 | 812 | 818 | 808 | 810 |
| 09/05/2008 | 788 | 788 | 770 | 776 |
| 09/08/2008 | 796 | 812 | 792 | 806 |
| 09/09/2008 | 796 | 800 | 778 | 786 |
| 09/10/2008 | 766 | 772 | 762 | 764 |
| 09/11/2008 | 758 | 760 | 736 | 736 |
| 09/12/2008 | 744 | 748 | 736 | 744 |
| 09/16/2008 | 704 | 712 | 696 | 706 |
| 09/17/2008 | 712 | 732 | 708 | 716 |
| 09/18/2008 | 672 | 674 | 642 | 654 |
| 09/19/2008 | 680 | 682 | 668 | 674 |
| 09/22/2008 | 694 | 704 | 692 | 704 |
| 09/24/2008 | 678 | 686 | 670 | 686 |
| 09/25/2008 | 680 | 690 | 666 | 678 |
| 09/26/2008 | 698 | 704 | 672 | 682 |
| 09/29/2008 | 684 | 710 | 676 | 678 |
| 09/30/2008 | 630 | 648 | 624 | 634 |
| 10/01/2008 | 654 | 656 | 638 | 642 |
| 10/02/2008 | 640 | 642 | 602 | 604 |
| 10/03/2008 | 600 | 610 | 591 | 602 |
| 10/06/2008 | 572 | 574 | 558 | 562 |
| 10/07/2008 | 535 | 560 | 532 | 544 |
| 10/08/2008 | 530 | 534 | 477 | 477 |
| 10/09/2008 | 478 | 524 | 477 | 504 |
| 10/10/2008 | 448 | 501 | 446 | 477 |
| 10/14/2008 | 557 | 557 | 551 | 557 |
| 10/15/2008 | 546 | 550 | 514 | 533 |
| 10/16/2008 | 490 | 491 | 464 | 464 |
| 10/17/2008 | 496 | 503 | 473 | 488 |
| 10/20/2008 | 503 | 529 | 493 | 525 |
| 10/21/2008 | 540 | 550 | 523 | 540 |
| 10/22/2008 | 510 | 512 | 490 | 490 |
| 10/23/2008 | 458 | 468 | 440 | 459 |
| 10/24/2008 | 420 | 421 | 392.4 | 394.4 |
| 10/27/2008 | 392 | 416 | 364.2 | 364.2 |
| 10/28/2008 | 370 | 402 | 353.2 | 399.2 |
| 10/29/2008 | 430 | 432 | 390 | 407 |
| 10/30/2008 | 407 | 460 | 405 | 454 |
| 10/31/2008 | 454 | 474 | 439 | 444 |
| 11/04/2008 | 460 | 476 | 453 | 473 |
| 11/05/2008 | 496 | 516 | 492 | 516 |
| 11/06/2008 | 480 | 481 | 452 | 459 |
| 11/07/2008 | 420 | 457 | 415 | 436 |
| 11/10/2008 | 476 | 480 | 463 | 469 |
| 11/11/2008 | 458 | 473 | 448 | 456 |
| 11/12/2008 | 438 | 442 | 435 | 438 |
| 11/13/2008 | 410 | 411 | 400 | 400 |
| 11/14/2008 | 432 | 433 | 411 | 415 |
| 11/17/2008 | 407 | 432 | 400 | 418 |
| 11/18/2008 | 406 | 409 | 401 | 401 |
| 11/19/2008 | 404 | 405 | 384 | 390 |
| 11/20/2008 | 380 | 380 | 364.4 | 365.2 |
| 11/21/2008 | 356 | 387.4 | 353.2 | 385.8 |
| 11/25/2008 | 400 | 402 | 368.6 | 383.4 |
| 11/26/2008 | 376 | 382.2 | 370.8 | 371.4 |
| 11/27/2008 | 383.4 | 384.2 | 373.4 | 375.4 |
| 11/28/2008 | 370 | 370.2 | 363.4 | 368.6 |
| 12/01/2008 | 372 | 372 | 362.6 | 367.2 |
| 12/02/2008 | 354 | 361.2 | 350.2 | 350.2 |
| 12/03/2008 | 356.2 | 357.2 | 350 | 352.8 |
| 12/04/2008 | 353.2 | 356 | 343.4 | 344.8 |
| 12/05/2008 | 350.8 | 356.8 | 346 | 346 |
| 12/08/2008 | 350 | 367.2 | 349 | 365 |
| 12/09/2008 | 371.6 | 383.4 | 371.2 | 379.2 |
| 12/10/2008 | 375.8 | 386 | 367 | 383.4 |
| 12/11/2008 | 389.4 | 396 | 381.2 | 395.6 |
| 12/12/2008 | 383 | 387.4 | 368 | 372 |
| 12/15/2008 | 378 | 390.4 | 378 | 387.8 |
| 12/16/2008 | 375.8 | 375.8 | 364.2 | 365 |
| 12/17/2008 | 371 | 373.4 | 354 | 365 |
| 12/18/2008 | 354 | 366.8 | 351.8 | 363 |
| 12/19/2008 | 368.8 | 373 | 363.2 | 364.2 |
| 12/22/2008 | 362.2 | 370.4 | 360.6 | 370 |
| 12/24/2008 | 367.2 | 368 | 359 | 359.6 |
| 12/25/2008 | 367.2 | 367.2 | 360.6 | 364 |
| 12/26/2008 | 365.6 | 369.6 | 364.2 | 369.6 |
| 12/29/2008 | 369.8 | 380 | 365.6 | 380 |
| 12/30/2008 | 379.2 | 394 | 377.6 | 384.4 |