6758.T: Sony Group Corporation Historical Data

2011 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 415.4988

CLOSE 414.8669

Low

LOW 250.6

High

HIGH 621

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	590.4	597.4	588.6	594.8
01/05/2011	594.8	596.8	591.2	593.2
01/06/2011	600	603	598.6	602
01/07/2011	602	605	600	604
01/11/2011	598	608	595.2	602
01/12/2011	606	608	598.8	599.4
01/13/2011	606	606	593	595.2
01/14/2011	589.2	593.4	587.2	588.2
01/17/2011	593.4	594.4	586	587.4
01/18/2011	585	593.6	584.8	590.2
01/19/2011	593.8	595	590	593.6
01/20/2011	591.6	593.2	586.4	587.2
01/21/2011	585.6	586	562.4	565.4
01/24/2011	566.6	573.2	561.6	570.6
01/25/2011	573.2	589	573.2	583.8
01/26/2011	580.4	580.4	572.6	573
01/27/2011	577.6	583.6	573.6	582.8
01/28/2011	590	594.4	579.4	581.6
01/31/2011	564.8	568.6	563.8	565.8
02/01/2011	567	568.2	561.8	563
02/02/2011	564.4	575.8	563.4	569.2
02/03/2011	565.4	580	561.2	573.4
02/04/2011	587	591.6	582.2	583.8
02/07/2011	586	587.2	573	574.4
02/08/2011	578	580.8	574.4	577.8
02/09/2011	583	584	576.4	578.4
02/10/2011	575.8	578.4	573.6	576.4
02/14/2011	580	584	577	583.6
02/15/2011	584	586.6	579.4	581.4
02/16/2011	586	597	580.4	596.2
02/17/2011	604	612	603	607
02/18/2011	605	606	600	603
02/21/2011	609	616	601	615
02/22/2011	615	621	602	607
02/23/2011	599.2	608	594.4	595.4
02/24/2011	590	592	584.2	586.4
02/25/2011	591.4	595.2	588.6	593.4
02/28/2011	586.4	599.8	582.2	598.6
03/01/2011	601	604	600	602
03/02/2011	594.2	597.8	587	589
03/03/2011	588	592	587	588.8
03/04/2011	601	602	593.6	595.6
03/07/2011	590.2	591	580.6	585.2
03/08/2011	580	583	578.2	581.6
03/09/2011	584	584.8	579.4	579.4
03/10/2011	577.4	577.6	571.6	574
03/11/2011	564	570.8	560.4	561.2
03/14/2011	491.2	521	488.2	510
03/15/2011	500	500	420	464.8
03/16/2011	499.6	516.6	498	505.6
03/17/2011	480	507.4	480	503
03/18/2011	503.6	514	497	503.8
03/22/2011	523.8	530	516.2	520
03/23/2011	520	522	514.4	519.2
03/24/2011	518	519.4	509.4	510
03/25/2011	528.6	533	521.2	526.8
03/28/2011	523.6	523.6	515.2	520
03/29/2011	510	526.4	510	522.6
03/30/2011	524.6	533	523.2	531.4
03/31/2011	538.8	539	528.6	532.8
04/01/2011	534.4	542.2	529.4	534.4
04/04/2011	542.4	545.4	526.6	528
04/05/2011	529	529.4	519.6	524.4
04/06/2011	526.2	527.8	514	518.2
04/07/2011	524.8	524.8	519	519
04/08/2011	516.4	523.8	511.2	522.8
04/11/2011	513	515.6	510.4	515.2
04/12/2011	507.6	508	497	500.4
04/13/2011	498	502.6	492.6	501
04/14/2011	499.4	502.4	495	498.8
04/15/2011	499	499.8	491.2	492.2
04/18/2011	492.4	492.4	485	485.4
04/19/2011	480.8	487.8	479.4	487.4
04/20/2011	490	493.4	489.6	491.6
04/21/2011	497	505	496.2	501.6
04/22/2011	495	501.6	492	495.4
04/25/2011	498.4	499.6	490.4	493.4
04/26/2011	490	491.2	481.6	483
04/27/2011	480	485.8	466	473.2
04/28/2011	460	462.8	448.8	452
05/02/2011	462	465.2	457.6	463.2
05/06/2011	443.2	456.6	442.2	452.4
05/09/2011	457.8	463.8	456.8	461.8
05/10/2011	460.2	466.8	457.4	463.2
05/11/2011	467.4	470.6	460	461.4
05/12/2011	457.8	460.8	452.4	452.8
05/13/2011	451	452.4	443.2	448.2
05/16/2011	448.2	453.8	447.2	448.2
05/17/2011	451	457.2	450.4	455
05/18/2011	457.6	459	446.8	449
05/19/2011	450	453.4	440.6	442.8
05/20/2011	441	447.4	441	444.2
05/23/2011	445.6	445.8	440.2	442.2
05/24/2011	440	455.6	437.8	454
05/25/2011	455.4	455.6	442.2	447.2
05/26/2011	449	449	443.4	447.6
05/27/2011	442.6	444.4	432	433.4
05/30/2011	430	431.8	422.6	424.4
05/31/2011	423.6	433.2	422.8	432.6
06/01/2011	436	438.4	433.4	436
06/02/2011	427	431	425.6	428.4
06/03/2011	426.4	430.4	425	425.8
06/06/2011	421.8	424	410	412.4
06/07/2011	411.2	412.4	402	406.2
06/08/2011	409.2	412.6	405.2	407.6
06/09/2011	401.6	405.8	399.2	405.2
06/10/2011	409.6	411.4	403.2	404.8
06/13/2011	400.4	404.4	399.6	403.4
06/14/2011	402	403.6	399.8	402.8
06/15/2011	403.2	409.6	402.2	407
06/16/2011	403.4	405	400.2	400.2
06/17/2011	401.2	402.4	397	398
06/20/2011	397.8	398	385.4	387.2
06/21/2011	388	390.4	382.2	388
06/22/2011	393.8	405	393.4	402.4
06/23/2011	400.2	411.4	400.2	405.6
06/24/2011	411	417.2	409.6	415.4
06/27/2011	412.4	412.8	406	406.6
06/28/2011	413.6	413.8	406.6	407.6
06/29/2011	413.6	415.4	408.4	411
06/30/2011	418.8	427	415.2	423.4
07/01/2011	425.8	427.8	423.4	425
07/04/2011	431.8	431.8	425.4	426.4
07/05/2011	426.2	434.4	425.4	433.6
07/06/2011	435	438.6	431.4	438.6
07/07/2011	437	443.2	435.4	439.2
07/08/2011	444.8	445.2	441.2	441.4
07/11/2011	438.8	442.8	438.4	440.6
07/12/2011	430.2	432.6	427.2	427.2
07/13/2011	422	431.4	422	429.8
07/14/2011	424	429.8	422.6	425.4
07/15/2011	425.2	431.2	424	428.2
07/19/2011	422	424.4	417.2	417.6
07/20/2011	422.2	423.4	416.4	418.6
07/21/2011	420	420.6	414.6	415.4
07/22/2011	418.8	422.6	416.6	420
07/25/2011	415	415.6	410.2	410.8
07/26/2011	412.6	414.6	410.8	413
07/27/2011	410.2	411.2	405.2	407.2
07/28/2011	400.4	403.6	400.2	402.6
07/29/2011	398.2	398.4	389.4	389.4
08/01/2011	392	398	390.4	392
08/02/2011	390.8	397	389	394.6
08/03/2011	388.8	389.6	383.6	384.6
08/04/2011	384	389.6	380.2	385
08/05/2011	365.2	368	364.2	365.6
08/08/2011	359.4	359.6	347.4	351.8
08/09/2011	339	348.4	334	347.8
08/10/2011	351	351.2	338.4	340.2
08/11/2011	330.2	334.4	326	332.8
08/12/2011	335	337	325.4	326
08/15/2011	334	340	332	338.8
08/16/2011	345	347	338	340
08/17/2011	335.6	338.6	331	337.4
08/18/2011	336	336.4	328	329.2
08/19/2011	319.6	321.6	316.4	318.8
08/22/2011	314	320.4	313.2	315.6
08/23/2011	319.4	320	310	319.2
08/24/2011	320.8	321.8	309.2	309.8
08/25/2011	315.2	319.8	312	316.2
08/26/2011	318	319.6	315	318.4
08/29/2011	318.4	331.4	318.4	327.4
08/30/2011	335.6	344	335.2	339
08/31/2011	336	338	331.8	333
09/01/2011	335.4	342.6	335.4	339.6
09/02/2011	331.6	331.6	322.2	325
09/05/2011	317	318.8	310.8	312
09/06/2011	306.8	311.4	303.6	304.4
09/07/2011	313.4	315.8	311.2	314
09/08/2011	320	320.8	308.8	311.6
09/09/2011	310.2	317	309	311.4
09/12/2011	301.6	303.4	300.6	300.8
09/13/2011	300.6	301.2	296	299.4
09/14/2011	303	312.4	297.4	300.2
09/15/2011	308	309	301.4	302.6
09/16/2011	308	316	306.2	315.6
09/20/2011	308	309.4	301.6	302.8
09/21/2011	303	306	299.6	302.2
09/22/2011	298.2	298.4	294.4	296.8
09/26/2011	295.6	295.6	284.2	284.6
09/27/2011	290.6	295	288.2	295
09/28/2011	297	302.8	296.6	300.6
09/29/2011	299.2	303	294.4	303
09/30/2011	302.6	307.4	298.6	301.4
10/03/2011	290.2	291.4	282.6	287.8
10/04/2011	279.8	287	274	285.8
10/05/2011	287.2	288.8	279.2	280.8
10/06/2011	288	294.4	286.6	294
10/07/2011	290	291.2	282.4	283
10/11/2011	298	299.6	294.6	299.2
10/12/2011	298.6	305.6	296.4	303.4
10/13/2011	307	316	306.2	312.4
10/14/2011	312.4	315.4	306.2	306.2
10/17/2011	318	321.8	316.6	321.4
10/18/2011	310.2	318	308.8	317.6
10/19/2011	317.8	321.6	312	313.8
10/20/2011	310.4	312	305.2	308.8
10/21/2011	308	318.6	306.6	311.2
10/24/2011	311.8	314.6	304.4	307.2
10/25/2011	314.4	316.6	309	310.2
10/26/2011	308	315.2	304.6	313
10/27/2011	310.8	332	310.8	330
10/28/2011	341.8	341.8	331	341.8
10/31/2011	338	347.4	333	336.4
11/01/2011	329	331	315.2	315.2
11/02/2011	308.8	309	302.8	304
11/04/2011	290	290	277.2	280
11/07/2011	278.8	282.2	277.2	280.6
11/08/2011	279.6	280	267.4	269.2
11/09/2011	272.4	278.2	270.6	277.4
11/10/2011	265.4	266.6	262	264.4
11/11/2011	265.2	275.6	264.8	270.8
11/14/2011	276.4	279	274	274.6
11/15/2011	268.6	273.6	266.8	270.6
11/16/2011	268	270.4	261.2	261.6
11/17/2011	258.4	266.8	258	264.4
11/18/2011	258.6	262.6	258.2	260.6
11/21/2011	258	259.2	253	253.2
11/22/2011	251	264	250.6	261
11/24/2011	254	267.6	253	266.2
11/25/2011	264	273.4	262.6	266.4
11/28/2011	273.2	278	271.2	272.6
11/29/2011	276.8	278.4	274.4	278.4
11/30/2011	273.2	274.4	268.4	274.4
12/01/2011	283.8	284.4	281.4	281.8
12/02/2011	282	282.2	277.6	279
12/05/2011	282.4	283.6	279	279.4
12/06/2011	279.4	281.2	274.2	274.2
12/07/2011	277	291.4	276.4	290.4
12/08/2011	285.6	293.4	285	290.6
12/09/2011	282	286	280.2	281
12/12/2011	287	288.4	284.4	284.6
12/13/2011	279	279.6	275.2	277.2
12/14/2011	274.4	275.2	271.8	273
12/15/2011	268.4	274.8	267.6	269
12/16/2011	270	273.2	268.6	272
12/19/2011	268.6	269	262.2	263.8
12/20/2011	262.2	266.6	260.8	263.2
12/21/2011	268.6	273	268.2	272.2
12/22/2011	274.6	278	271.8	274.4
12/26/2011	278.6	279.8	275.2	278.8
12/27/2011	278.8	283	276.6	277.4
12/28/2011	274.2	277.2	270.8	270.8
12/29/2011	269.2	271.6	266	271
12/30/2011	272.6	276.4	272.2	276.4

Menu

Create your free account now!

6758.T: Sony Group Corporation Historical Data

2011 Historical Chart

Average

Low

High