Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Sony Group Corporation logo
6758.T
Sony Group Corporation
06:30:00
3140 ¥
0.0000 (%0.00)
Previous Close: 3250
Day Low₺3113
Day High₺3203
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6758.T: Sony Group Corporation Historical Data

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 832.8324
CLOSE 832.9425

Low

LOW 653.8

High

HIGH 1,097
DATEOPENHIGHLOWCLOSE
01/04/2017661666.6654.8666.6
01/05/2017667667.4653.8659.2
01/06/2017665.6674.8662.2663.2
01/10/2017669687.8668.8678.8
01/11/2017692.8710692.4702
01/12/2017704.8712.4700706.4
01/13/2017706.2709.8699.8709.8
01/16/2017703.4711700.8702.8
01/17/2017702.8714698.2700.8
01/18/2017690699.2686.6696.8
01/19/2017705705693.4699.6
01/20/2017697.6698.6691.2694.4
01/23/2017694.4694.6683.6686.4
01/24/2017688.6694682683.6
01/25/2017693694.4684.2689
01/26/2017700705697704
01/27/2017706708697.6701
01/30/2017695.6701.2692.6700.4
01/31/2017672.4690.6672.4684.6
02/01/2017670.2684.6670.2682
02/02/2017684687670.4673.8
02/03/2017707.4720701.4707.4
02/06/2017717722714.4717.8
02/07/2017723.8725.2718.2719.8
02/08/2017717717.6710714.6
02/09/2017712.8717.8708.4712.2
02/10/2017720.8721.6715718
02/13/2017721.2723.2713.6717.4
02/14/2017721.4721.4713.8714.4
02/15/2017720.8720.8715719
02/16/2017720720707.6712
02/17/2017705.4712.4703.2709.4
02/20/2017705.2706.2700.2701.6
02/21/2017703.4706.4698.2704.2
02/22/2017713.8718.2705.2707
02/23/2017702.6705700703
02/24/2017702.8705696.4697.2
02/27/2017688.4695686690.8
02/28/2017694.6706.4694.6695.6
03/01/2017698.2708.4698705.8
03/02/2017718.6722.8713.6716.6
03/03/2017724729.8717.8720.4
03/06/2017717.6719.2710.4712
03/07/2017706.8708702.2704.4
03/08/2017702.4703.8696.2702.6
03/09/2017706.2709704.8706.4
03/10/2017726732.8722.6732.2
03/13/2017727.6733723.4731.8
03/14/2017730731.4724727
03/15/2017720.2721.8717720.8
03/16/2017716.2725.2716.2723.8
03/17/2017722.8731720.8727.8
03/21/2017730730.6722.6725.4
03/22/2017716718.2709710.6
03/23/2017711.4714.6704.4708
03/24/2017707.6724.4705.4720.6
03/27/2017713.8718.8711715.4
03/28/2017716.2722716.2721
03/29/2017726744.2725.8740.8
03/30/2017742.4747.4742746.8
03/31/2017750758.4749.4753.2
04/03/2017745745.6729.2732.8
04/04/2017731.4741.2727.6734.8
04/05/2017734740.2725.6731
04/06/2017720724708.2711
04/07/2017716716703709.4
04/10/2017709.2713.2706.6710.6
04/11/2017709.2709.6701.4706.4
04/12/2017692695.4684.6691.6
04/13/2017684.4691.2681689.2
04/14/2017690.6691.8682.4684.4
04/17/2017681.6694.6680.4690.6
04/18/2017693.6698.8689.6691.2
04/19/2017692.2704.6691.8701.2
04/20/2017697.6720.8696.4714.2
04/21/2017720721.6713718.4
04/24/2017748751.6742.6746
04/25/2017743.6747.4739743
04/26/2017748.8749.6741.8748.4
04/27/2017749.6759.4747.4752.4
04/28/2017755756.4747751.8
05/01/2017764779.6762.8774.6
05/02/2017772775766770.6
05/08/2017782799.6780.2797.8
05/09/2017798.2816797.8804.8
05/10/2017809.8817.6808.4816.2
05/11/2017816.6818.2810.8814.6
05/12/2017811812.2805809.2
05/15/2017801.2804.6796.6801
05/16/2017807.4811803804.6
05/17/2017808811803.4806.6
05/18/2017790798.2786.2788.4
05/19/2017788795.2786.2787.4
05/22/2017795.2796.2781.6788.6
05/23/2017789.8795.8786.8791.4
05/24/2017805.2811.4797.4799.6
05/25/2017800.6802.4795.8800.2
05/26/2017805.8806.4800.2801.8
05/29/2017807815805807.6
05/30/2017807.6808794806.2
05/31/2017810813.6806.2806.8
06/01/2017800806.4798.4805.8
06/02/2017810.2831.8810831.8
06/05/2017831.8837.2825834.8
06/06/2017839839829.4833.4
06/07/2017831.2832817.4825.2
06/08/2017832.2836.2821.2823.2
06/09/2017824.6829.2818.2823.2
06/12/2017806.6813.8804.2813.2
06/13/2017813.2813.6805807.4
06/14/2017817821812812
06/15/2017812.4829.4812827.6
06/16/2017825829.6822827.4
06/19/2017829.6858.2827858
06/20/2017864.2868.8855.4855.6
06/21/2017855855.4842845.6
06/22/2017852.2862.6849.8855.2
06/23/2017859.8861.4854855
06/26/2017855.8864.8855.6859.6
06/27/2017869.8870.4862.4869.8
06/28/2017864867.8859.2865.6
06/29/2017875.4881.6870.2873
06/30/2017856.2860.8853.4857.2
07/03/2017861.2867.4857.6862
07/04/2017865.6868845847.4
07/05/2017844854.2839854
07/06/2017854.2855846.2851.8
07/07/2017840850839.2849
07/10/2017861867.4858863.6
07/11/2017872.2889.2871.4887.8
07/12/2017887.2895.8884895.4
07/13/2017899.8905.6893.2895.6
07/14/2017903906.4898.8899.8
07/18/2017903.4903.4894.4901
07/19/2017897.8900.6896899.4
07/20/2017903910.8902.2906.8
07/21/2017907908.4903.2907.8
07/24/2017896898.6890.4897
07/25/2017896899.8891.2893.4
07/26/2017899904.8895904.8
07/27/2017909923.2907.4918.8
07/28/2017913.6917.6903.4906.6
07/31/2017902913.4898.8908
08/01/2017902909.4890.4891.8
08/02/2017885.4905.6866.6883.4
08/03/2017882.6887.2873.4883.8
08/04/2017882.8887.2880.2886.8
08/07/2017890890.4882882
08/08/2017889900887.8894.4
08/09/2017892898.2878.2880.4
08/10/2017879.4880.8864.8867.6
08/14/2017840.2857.2839851.4
08/15/2017860869.4856.8859.8
08/16/2017859.8866.4857.2865
08/17/2017866869.8864865.6
08/18/2017850.2854.2845845.2
08/21/2017844847831.8836.6
08/22/2017836.6846.6835838.2
08/23/2017846.8851845.4847.4
08/24/2017842.8844.8833.6833.6
08/25/2017835843.8833.8839.8
08/28/2017841844.2834.8838.2
08/29/2017835.2842.4833840
08/30/2017850867.2847.8864.2
08/31/2017870.8877.6864.6867.4
09/01/2017874.2878.6870.4875.2
09/04/2017873874.8865.6874.6
09/05/2017875.4875.4851.4862
09/06/2017850864.4848.4856.6
09/07/2017856.6858.4848.6851.6
09/08/2017859.2869855859.6
09/11/2017873895872.4894
09/12/2017892894876.8883.6
09/13/2017886.4887.6875.6876.2
09/14/2017870870844.2846
09/15/2017840850.8839.2848.2
09/19/2017862.2863.6855858.8
09/20/2017840849.6837.6848.6
09/21/2017850851.2837.6838.6
09/22/2017844844829.8834.8
09/25/2017840841.2835836.8
09/26/2017822.8824.8817.2819.8
09/27/2017820820.2813.4814.8
09/28/2017823.2824.4817.8824
09/29/2017830839.2829837.2
10/02/2017838839832.8836.8
10/03/2017844850.6839.4843.8
10/04/2017846.2846.4839.4843.4
10/05/2017840842.4824.8827.8
10/06/2017830836.8829.4830.2
10/10/2017830.2830.4819824.8
10/11/2017816820807.8820
10/12/2017820821809.8812.4
10/13/2017814825.4808822.6
10/16/2017828835.4826.8832
10/17/2017835.2837.4825830.8
10/18/2017834.2848833.8845.2
10/19/2017850853843.2845
10/20/2017843848.4839.6847.4
10/23/2017858859.6853.6855.4
10/24/2017852856.2848.6855.8
10/25/2017859.2859.4845.4848
10/26/2017848855.4846.2854
10/27/2017860863.4852855.8
10/30/2017862870.4856.8862
10/31/2017871.8885.6868.6882.6
11/01/2017980991.8962.4983.6
11/02/2017993.41,018.4992.61,010.8
11/06/20171,0201,049.81,019.81,044.4
11/07/20171,045.61,065.61,043.21,052.2
11/08/20171,053.21,0971,047.81,082
11/09/20171,0941,0941,034.61,045.2
11/10/20171,025.21,0571,024.21,050.4
11/13/20171,055.21,056.81,036.81,039.4
11/14/20171,035.61,052.81,024.41,044.8
11/15/20171,036.81,044.41,004.81,019
11/16/20171,012.81,042.41,006.41,035.4
11/17/20171,059.81,0741,038.61,043
11/20/20171,034.21,051.61,0321,049.6
11/21/20171,054.41,056.41,042.61,043.4
11/22/20171,058.81,070.21,051.41,057.4
11/24/20171,059.61,071.61,055.41,064.6
11/27/20171,0721,088.21,0701,072.6
11/28/20171,068.41,075.41,059.41,066.4
11/29/20171,0831,0831,061.21,064.4
11/30/20171,059.41,0601,036.81,040.2
12/01/20171,0481,048.81,018.61,030.2
12/04/20171,031.41,0501,022.81,045
12/05/20171,0281,0401,026.61,037.2
12/06/20171,0291,033.61,003.41,005.4
12/07/20171,015.21,024.21,004.81,023.8
12/08/20171,0211,034.41,0211,031.8
12/11/20171,0381,038.21,009.61,013
12/12/20171,009.41,020.41,005.61,008.8
12/13/20171,006.61,012.61,000.61,006.6
12/14/20171,000.21,008.2999.21,003.2
12/15/2017999.21,010.2995.21,001.2
12/18/20171,013.61,032.61,013.41,032.2
12/19/20171,0301,031.21,0221,023.2
12/20/20171,0271,027.61,017.81,025
12/21/20171,019.41,033.21,016.81,031.2
12/22/20171,025.81,038.41,025.81,038.4
12/25/20171,039.81,053.21,036.21,038.2
12/26/20171,041.81,042.61,027.41,029.2
12/27/20171,024.21,031.41,022.21,024
12/28/20171,0251,027.61,015.61,018.4
12/29/20171,0231,025.21,0161,016.6