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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,138.8049
CLOSE 1,138.3927

Low

LOW 991.8

High

HIGH 1,394.6
DATEOPENHIGHLOWCLOSE
01/04/20181,0501,0561,042.81,055.8
01/05/20181,064.61,095.61,064.41,092.8
01/09/20181,1051,129.61,098.41,122.4
01/10/20181,1121,126.61,105.61,118.2
01/11/20181,104.21,122.61,104.21,116.8
01/12/20181,116.81,119.61,099.21,105
01/15/20181,106.61,1131,090.41,092.6
01/16/20181,093.61,1011,0911,094.8
01/17/20181,0831,0931,0761,091.8
01/18/20181,107.81,110.41,0851,089.8
01/19/20181,095.81,1071,090.41,102.4
01/22/20181,1051,115.41,098.21,114.4
01/23/20181,1291,147.61,122.61,146.4
01/24/20181,1201,1201,087.21,088.4
01/25/20181,0571,076.81,040.41,049.8
01/26/20181,0701,079.41,056.21,057
01/29/20181,069.81,070.81,051.61,057
01/30/20181,042.21,051.61,035.41,036.6
01/31/20181,030.21,053.61,029.61,041.8
02/01/20181,053.81,077.21,043.61,077
02/02/20181,0791,1011,0741,097
02/05/20181,1201,134.21,100.61,113.6
02/06/20181,0601,077.41,0451,067.2
02/07/20181,121.41,1331,082.41,083.4
02/08/20181,0901,100.81,0501,064
02/09/20181,018.81,034.81,012.21,034.8
02/13/20181,0401,047.21,0171,019.8
02/14/20181,018.81,031.61,001.41,015.6
02/15/20181,0391,0411,027.41,034.6
02/16/20181,0421,0681,039.81,052.8
02/19/20181,051.41,062.61,0471,061
02/20/20181,061.21,067.21,046.61,059.2
02/21/20181,0661,075.81,059.61,075.6
02/22/20181,0721,085.81,057.61,069.8
02/23/20181,0661,0721,0581,070.8
02/26/20181,075.21,085.61,071.21,076.4
02/27/20181,0901,093.61,0821,087.8
02/28/20181,090.21,098.81,081.61,088.4
03/01/20181,077.61,083.61,0501,060.4
03/02/20181,034.61,0551,0341,047.4
03/05/20181,029.41,047.81,027.61,046
03/06/20181,0681,076.81,054.41,056.4
03/07/20181,050.21,0801,048.61,063.2
03/08/20181,075.41,0871,071.21,075.4
03/09/20181,0941,1001,0711,078.6
03/12/20181,0861,0931,054.61,059.8
03/13/20181,064.21,072.81,061.41,071.2
03/14/20181,071.21,083.61,065.81,080
03/15/20181,078.21,092.41,077.41,089.2
03/16/20181,089.21,0901,0691,074.2
03/19/20181,067.41,067.41,024.21,028.8
03/20/20181,019.41,028.81,003.81,027.6
03/22/20181,0401,0551,034.21,047.8
03/23/20181,0071,027.61,0071,019.2
03/26/20181,004.41,015.8991.81,015.8
03/27/20181,031.21,046.61,030.41,046.4
03/28/20181,021.21,035.21,0161,034.8
03/29/20181,0291,0301,010.21,022
03/30/20181,025.81,032.81,020.81,029.2
04/02/20181,030.41,047.61,030.21,034.6
04/03/20181,0201,034.81,017.81,030
04/04/20181,043.21,049.21,0271,027.4
04/05/20181,045.81,049.61,033.21,042.6
04/06/20181,0441,052.21,040.81,041
04/09/20181,040.61,048.61,036.61,044
04/10/20181,042.21,073.81,041.81,065.6
04/11/20181,0661,071.41,052.21,054.4
04/12/20181,056.21,056.41,038.21,040
04/13/20181,047.81,054.81,045.81,049
04/16/20181,055.81,064.81,0541,057.6
04/17/20181,057.61,071.81,057.61,062.4
04/18/20181,0671,080.61,066.21,079
04/19/20181,0841,0851,0731,074.2
04/20/20181,069.41,0771,066.61,077
04/23/20181,076.61,077.41,067.81,070
04/24/20181,079.41,087.61,070.81,087.6
04/25/20181,081.41,0861,0721,082
04/26/20181,0901,093.61,0811,088.6
04/27/20181,090.61,0911,073.61,080
05/01/20181,0261,029.61,007.61,014.6
05/02/20181,025.61,0261,012.81,016.6
05/07/20181,038.41,0451,032.81,039.6
05/08/20181,020.21,040.41,018.81,036.4
05/09/20181,026.21,035.21,0251,027.6
05/10/20181,036.21,037.61,020.21,021.8
05/11/20181,025.21,0361,019.21,035.4
05/14/20181,0501,0591,047.41,057.8
05/15/20181,050.41,056.61,049.21,054.2
05/16/20181,054.21,0611,0541,055.4
05/17/20181,0641,0801,0621,078
05/18/20181,080.81,0921,076.81,083.2
05/21/20181,083.61,091.41,076.21,077.6
05/22/20181,078.21,0791,037.61,056.4
05/23/20181,0401,042.41,028.21,030
05/24/20181,0201,021.81,0131,020
05/25/20181,0181,019.21,008.41,016.2
05/28/20181,028.41,039.61,026.81,036.6
05/29/20181,036.81,040.61,0281,032
05/30/20181,0121,0241,006.21,023.8
05/31/20181,0261,032.21,013.21,032
06/01/20181,0321,039.21,029.21,032.4
06/04/20181,048.61,063.81,046.41,063.8
06/05/20181,078.81,081.61,070.61,077.8
06/06/20181,0841,1091,083.81,107.8
06/07/20181,105.41,107.41,0921,104.2
06/08/20181,1001,105.41,089.61,090
06/11/20181,093.61,106.81,092.41,101.8
06/12/20181,114.41,1221,088.21,095.6
06/13/20181,099.21,101.41,089.81,100.2
06/14/20181,0931,0981,077.41,077.4
06/15/20181,0901,0961,082.41,089
06/18/20181,0781,079.61,067.61,071.8
06/19/20181,0631,081.21,060.41,061.2
06/20/20181,067.21,082.41,052.41,080.8
06/21/20181,1101,113.61,097.41,097.4
06/22/20181,0821,1021,079.61,099.2
06/25/20181,109.61,1101,096.81,098.2
06/26/20181,083.21,099.21,074.61,097.4
06/27/20181,1081,1201,106.41,119
06/28/20181,1161,148.61,114.21,145.2
06/29/20181,137.81,141.41,127.21,132.8
07/02/20181,1391,1501,1171,119
07/03/20181,132.61,1371,089.81,124.8
07/04/20181,1241,1301,100.41,106.4
07/05/20181,1041,105.41,0641,068.8
07/06/20181,0861,093.81,073.61,090
07/09/20181,0981,138.81,094.61,138.4
07/10/20181,1401,1531,139.61,141
07/11/20181,1401,153.61,125.81,148.4
07/12/20181,1601,178.41,156.41,158.8
07/13/20181,1761,197.81,171.81,195.6
07/17/20181,2001,209.61,190.41,201.2
07/18/20181,216.61,2201,1921,195
07/19/20181,191.21,203.61,182.81,187.8
07/20/20181,187.81,194.61,1771,186.6
07/23/20181,1721,189.41,171.81,177.6
07/24/20181,1831,192.41,1651,167.4
07/25/20181,175.21,190.61,172.41,183
07/26/20181,192.41,193.41,1841,189
07/27/20181,1931,193.61,180.41,193.2
07/30/20181,184.41,186.41,170.41,173
07/31/20181,162.21,1751,153.81,165.6
08/01/20181,209.81,236.81,2091,221
08/02/20181,2301,247.81,2211,223.4
08/03/20181,2431,2471,2191,222.2
08/06/20181,218.41,227.61,212.61,214.8
08/07/20181,224.41,235.81,221.21,232.6
08/08/20181,222.21,227.41,2171,219
08/09/20181,2201,232.41,214.61,230.6
08/10/20181,236.61,2401,208.21,210.2
08/13/20181,204.41,211.81,1751,183.4
08/14/20181,193.21,205.61,1881,204.8
08/15/20181,201.21,2081,192.41,200
08/16/20181,1801,191.81,1621,189.4
08/17/20181,2081,2131,2001,208
08/20/20181,1911,204.41,188.81,200
08/21/20181,205.61,206.61,192.41,194.4
08/22/20181,203.21,203.81,194.81,198.2
08/23/20181,200.21,203.61,194.61,196.8
08/24/20181,2031,2111,199.21,211
08/27/20181,2201,2391,2171,234
08/28/20181,248.41,256.21,231.81,234.6
08/29/20181,244.41,262.41,239.61,258.4
08/30/20181,278.41,284.41,2681,268.8
08/31/20181,260.21,2781,257.61,269.6
09/03/20181,272.61,273.21,248.81,255.2
09/04/20181,258.61,259.21,248.81,255.6
09/05/20181,2571,259.61,244.21,246.8
09/06/20181,2381,264.61,234.61,257.6
09/07/20181,248.21,249.81,228.21,246
09/10/20181,2701,275.41,2481,249
09/11/20181,263.21,270.21,256.41,267
09/12/20181,2801,284.41,266.21,270.4
09/13/20181,2721,2841,269.41,278.8
09/14/20181,295.21,328.21,292.41,326
09/18/20181,324.41,338.41,312.61,330.4
09/19/20181,345.81,354.61,330.61,336.4
09/20/20181,3201,327.81,311.41,314.8
09/21/20181,3191,3211,285.21,288.8
09/25/20181,295.21,331.61,2911,331.6
09/26/20181,3421,3561,3351,353.6
09/27/20181,3501,363.61,3331,333
09/28/20181,3631,394.61,358.21,393.2
10/01/20181,3781,3851,3691,375.8
10/02/20181,3861,388.21,3581,367.2
10/03/20181,3421,348.41,323.21,324.2
10/04/20181,348.81,362.81,3221,322.6
10/05/20181,309.41,3281,3031,319.2
10/09/20181,2921,326.61,290.21,315.4
10/10/20181,318.61,321.61,300.41,313.8
10/11/20181,240.41,2701,230.21,257.6
10/12/20181,237.61,2581,231.61,251.6
10/15/20181,250.21,264.41,241.61,243.6
10/16/20181,257.21,271.21,241.21,271.2
10/17/20181,294.21,312.41,286.41,299.6
10/18/20181,301.21,3041,281.41,283.6
10/19/20181,2561,2821,239.41,268.2
10/22/20181,248.41,2701,238.61,261.8
10/23/20181,248.41,264.61,2351,236.8
10/24/20181,244.81,2531,215.61,241.6
10/25/20181,1801,190.61,170.21,173.8
10/26/20181,2091,2101,153.41,166.8
10/29/20181,186.81,194.61,1541,160.4
10/30/20181,1471,175.81,132.41,172.4
10/31/20181,2461,2551,208.41,228
11/01/20181,2501,270.81,2391,257.4
11/02/20181,249.61,255.41,209.21,238
11/05/20181,215.81,235.21,201.61,201.6
11/06/20181,200.21,224.61,194.41,218
11/07/20181,2151,235.41,206.81,221
11/08/20181,2561,259.61,241.41,251.8
11/09/20181,249.81,256.41,2431,249.6
11/12/20181,2331,234.21,210.81,211.2
11/13/20181,150.81,185.61,1471,178.6
11/14/20181,179.41,183.81,159.41,170.6
11/15/20181,160.41,171.21,158.21,161.8
11/16/20181,163.61,1761,136.21,138
11/19/20181,135.41,178.81,1301,178.2
11/20/20181,153.21,158.21,137.61,141.8
11/21/20181,1091,146.41,103.61,137.2
11/22/20181,141.81,145.61,1241,138
11/26/20181,1421,144.61,1261,139.8
11/27/20181,158.81,1671,148.41,160.4
11/28/20181,164.21,182.61,161.81,180.8
11/29/20181,2001,207.81,1711,178
11/30/20181,179.21,1891,168.41,187.4
12/03/20181,2181,231.61,211.61,224.4
12/04/20181,229.81,235.61,190.81,190.8
12/05/20181,1671,198.81,164.81,187
12/06/20181,1781,1851,138.61,155.2
12/07/20181,172.41,1841,160.81,177.2
12/10/20181,1451,153.21,136.81,138.8
12/11/20181,151.41,1601,140.41,147
12/12/20181,1671,1911,160.21,188.2
12/13/20181,2001,201.41,179.61,190.8
12/14/20181,187.61,197.81,161.61,171
12/17/20181,166.81,175.21,1521,167.8
12/18/20181,1411,148.81,115.41,116.4
12/19/20181,115.21,118.21,087.21,110
12/20/20181,0991,110.81,070.81,084.6
12/21/20181,064.81,067.81,017.81,058.8
12/25/20181,005.81,025.2997.81,000
12/26/20181,012.41,022.2999.81,020.6
12/27/20181,0801,080.61,055.61,076.8
12/28/20181,056.81,073.61,050.41,065.2