6758.T: Sony Group Corporation Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 474.2336

CLOSE 473.9205

Low

LOW 298.2

High

HIGH 566

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	399	399	389.2	394
01/06/2009	399.8	427	398.2	424
01/07/2009	432	467	428	461
01/08/2009	429	451	428	440
01/09/2009	443	453	430	439
01/13/2009	400	410	399	400
01/14/2009	405	427	403	418
01/15/2009	400	412	396.2	396.2
01/16/2009	411	418	403	415
01/19/2009	421	427	410	416
01/20/2009	405	407	396.2	405
01/21/2009	392	404	390	397.8
01/22/2009	402	404	383.4	387.6
01/23/2009	370	370.6	358.8	360.4
01/26/2009	359.6	363.6	349.2	349.4
01/27/2009	360	367.8	351.2	366.2
01/28/2009	366.4	374.2	360.6	367.2
01/29/2009	383.2	384.2	375.2	381.8
01/30/2009	363.8	366.2	354.4	356
02/02/2009	356.2	356.2	346.2	349
02/03/2009	354	367	348.2	350.6
02/04/2009	356	365.8	355.2	361.4
02/05/2009	363.8	373.2	356.2	365
02/06/2009	382	383.8	368.6	373.4
02/09/2009	380	383.8	366	366.2
02/10/2009	374	374.6	360	363
02/12/2009	355	357	344	347.8
02/13/2009	348	348.8	340.6	344.4
02/16/2009	343	346.4	338.6	339.8
02/17/2009	337.8	339.6	329.6	332
02/18/2009	322.2	324.4	318.4	320.2
02/19/2009	325	329.6	322.6	322.8
02/20/2009	323	324.8	315.4	317.6
02/23/2009	310	314.6	301.4	309.8
02/24/2009	300	311	298.2	311
02/25/2009	329	339	323.6	336.2
02/26/2009	334	343	325.2	327
02/27/2009	329	335.4	321.6	333.6
03/02/2009	321.8	341.6	321.8	332
03/03/2009	324	347.8	320.6	346.8
03/04/2009	344.2	358.8	341.2	356
03/05/2009	362	365.8	355	356.6
03/06/2009	345.2	352.4	341.6	343
03/09/2009	345	357.8	344.6	352.8
03/10/2009	348	350	344	344.6
03/11/2009	362.6	364.6	360	360.2
03/12/2009	356	359.4	343	347
03/13/2009	370	380	365.4	378.6
03/16/2009	380.2	388	380.2	382.6
03/17/2009	386	398.8	381.8	396.6
03/18/2009	403	412	391.6	398.2
03/19/2009	398.4	399.6	391.2	394.6
03/23/2009	394.8	404	391.2	402
03/24/2009	420	428	410	425
03/25/2009	426	427	409	415
03/26/2009	428	446	422	443
03/27/2009	451	460	444	445
03/30/2009	438	441	412	412
03/31/2009	406	422	399.6	399.6
04/01/2009	414	426	410	425
04/02/2009	450	469	448	464
04/03/2009	490	491	471	479
04/06/2009	490	500	480	484
04/07/2009	480	491	476	484
04/08/2009	468	474	458	460
04/09/2009	474	497	474	496
04/10/2009	520	522	506	517
04/13/2009	512	524	509	511
04/14/2009	525	525	504	511
04/15/2009	503	506	483	489
04/16/2009	498	507	487	489
04/17/2009	509	520	506	518
04/20/2009	515	531	511	531
04/21/2009	500	512	498	509
04/22/2009	517	521	495	496
04/23/2009	502	509	488	505
04/24/2009	513	518	501	501
04/27/2009	505	511	498	508
04/28/2009	502	515	490	491
04/30/2009	517	518	505	506
05/01/2009	512	519	507	516
05/07/2009	539	552	535	551
05/08/2009	547	550	541	547
05/11/2009	550	552	531	539
05/12/2009	520	527	520	523
05/13/2009	523	527	514	515
05/14/2009	493	494	476	480
05/15/2009	499	514	495	514
05/18/2009	492	492	481	484
05/19/2009	511	516	497	500
05/20/2009	503	505	494	501
05/21/2009	495	500	490	500
05/22/2009	484	494	483	490
05/25/2009	494	502	492	499
05/26/2009	500	502	488	493
05/27/2009	500	505	494	495
05/28/2009	487	500	486	496
05/29/2009	501	502	492	499
06/01/2009	492	519	492	516
06/02/2009	531	543	528	538
06/03/2009	538	550	531	531
06/04/2009	523	531	523	528
06/05/2009	540	543	538	539
06/08/2009	554	560	542	542
06/09/2009	540	547	531	537
06/10/2009	534	542	533	540
06/11/2009	538	541	533	535
06/12/2009	535	537	531	537
06/15/2009	536	537	526	526
06/16/2009	516	523	507	510
06/17/2009	506	517	504	511
06/18/2009	503	504	490	495
06/19/2009	500	511	499	505
06/22/2009	507	511	500	502
06/23/2009	490	494	486	493
06/24/2009	497	499	486	493
06/25/2009	494	509	489	503
06/26/2009	507	509	496	500
06/29/2009	493	513	492	500
06/30/2009	511	514	502	505
07/01/2009	500	510	497	499
07/02/2009	502	504	492	493
07/03/2009	485	489	483	488
07/06/2009	485	487	477	482
07/07/2009	483	485	469	471
07/08/2009	463	465	461	463
07/09/2009	456	461	450	450
07/10/2009	457	461	444	446
07/13/2009	441	452	429	433
07/14/2009	449	465	448	457
07/15/2009	469	470	454	461
07/16/2009	476	476	457	457
07/17/2009	461	461	452	453
07/21/2009	466	467	458	463
07/22/2009	459	463	456	459
07/23/2009	461	472	458	466
07/24/2009	476	478	473	474
07/27/2009	478	483	469	473
07/28/2009	474	475	464	465
07/29/2009	466	471	464	469
07/30/2009	479	503	478	501
07/31/2009	525	536	512	535
08/03/2009	532	538	527	536
08/04/2009	538	544	528	530
08/05/2009	531	540	529	531
08/06/2009	531	544	530	541
08/07/2009	540	542	525	539
08/10/2009	551	562	546	556
08/11/2009	552	556	550	554
08/12/2009	544	548	541	543
08/13/2009	549	549	536	541
08/14/2009	541	547	536	543
08/17/2009	528	528	518	521
08/18/2009	513	523	512	520
08/19/2009	517	518	497	500
08/20/2009	505	506	494	496
08/21/2009	496	496	480	489
08/24/2009	500	506	500	504
08/25/2009	501	506	497	503
08/26/2009	504	510	502	509
08/27/2009	510	511	500	505
08/28/2009	506	516	506	510
08/31/2009	514	522	500	503
09/01/2009	500	506	494	504
09/02/2009	488	492	483	491
09/03/2009	490	493	482	486
09/04/2009	490	491	483	485
09/07/2009	491	499	490	498
09/08/2009	496	500	492	496
09/09/2009	495	496	481	485
09/10/2009	488	497	487	494
09/11/2009	500	505	496	497
09/14/2009	491	493	482	485
09/15/2009	486	489	482	484
09/16/2009	492	502	490	495
09/17/2009	510	511	500	507
09/18/2009	509	524	508	518
09/21/2009	518	518	518	518
09/24/2009	518	537	516	534
09/25/2009	532	538	530	533
09/28/2009	520	534	518	531
09/29/2009	535	538	523	531
09/30/2009	532	536	524	531
10/01/2009	531	531	512	516
10/02/2009	496	498	488	490
10/05/2009	489	490	478	480
10/06/2009	487	496	478	487
10/07/2009	500	506	497	501
10/08/2009	491	498	487	498
10/09/2009	499	511	492	510
10/13/2009	516	519	510	510
10/14/2009	511	512	494	502
10/15/2009	514	522	514	520
10/16/2009	530	536	526	530
10/19/2009	522	534	520	532
10/20/2009	539	542	531	531
10/21/2009	525	534	524	534
10/22/2009	526	530	518	530
10/23/2009	535	542	534	534
10/26/2009	536	551	536	543
10/27/2009	537	544	531	541
10/28/2009	533	541	531	533
10/29/2009	524	548	521	542
10/30/2009	556	566	553	557
11/02/2009	532	534	523	525
11/04/2009	522	527	515	521
11/05/2009	514	517	505	510
11/06/2009	520	526	516	518
11/09/2009	515	524	511	523
11/10/2009	533	535	522	523
11/11/2009	519	523	514	518
11/12/2009	515	525	511	511
11/13/2009	510	515	506	510
11/16/2009	511	515	500	506
11/17/2009	512	514	502	505
11/18/2009	502	507	499	505
11/19/2009	506	506	490	494
11/20/2009	478	486	475	482
11/24/2009	486	487	472	473
11/25/2009	473	485	471	483
11/26/2009	477	485	471	474
11/27/2009	462	464	451	453
11/30/2009	466	473	462	465
12/01/2009	457	474	450	474
12/02/2009	466	477	463	467
12/03/2009	480	497	478	495
12/04/2009	496	504	490	502
12/07/2009	519	524	510	516
12/08/2009	510	519	510	517
12/09/2009	505	512	502	502
12/10/2009	497	507	491	498
12/11/2009	506	517	500	515
12/14/2009	519	523	512	522
12/15/2009	520	521	514	518
12/16/2009	521	523	512	519
12/17/2009	522	524	516	518
12/18/2009	510	515	504	510
12/21/2009	514	519	510	516
12/22/2009	522	532	522	530
12/24/2009	536	539	531	537
12/25/2009	540	540	532	535
12/28/2009	536	546	535	541
12/29/2009	539	542	535	537
12/30/2009	540	542	534	534

Menu

Create your free account now!

6758.T: Sony Group Corporation Historical Data

2009 Historical Chart

Average

Low

High