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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,170.1062
CLOSE 1,170.6108

Low

LOW 901.4

High

HIGH 1,501
DATEOPENHIGHLOWCLOSE
01/04/20191,029.61,0371,0051,036.4
01/07/20191,080.61,096.41,0671,074
01/08/20191,0791,081.61,0621,075.2
01/09/20191,087.81,0931,074.61,082.6
01/10/20191,069.81,0771,044.61,049.2
01/11/20191,057.41,068.41,0561,064
01/15/20191,078.41,091.61,0601,089.4
01/16/20191,094.41,0961,063.41,071.2
01/17/20191,078.41,0821,0681,073.2
01/18/20191,073.41,0871,0711,085.8
01/21/20191,101.81,104.41,083.21,087.2
01/22/20191,084.21,085.81,0661,070.4
01/23/20191,070.21,077.61,0581,069.8
01/24/20191,048.41,056.61,0431,051.8
01/25/20191,056.61,074.61,056.61,064.8
01/28/20191,072.21,080.81,064.81,074.6
01/29/20191,0681,075.61,056.21,069.8
01/30/20191,064.21,0661,0561,056.2
01/31/20191,079.81,093.41,077.61,093.4
02/01/20191,1001,113.61,091.61,099.8
02/04/20191,019.81,023.41,002.21,011
02/05/20191,019.81,028.61,000.41,007.4
02/06/20191,007.81,010.2965.6967.8
02/07/2019955964.4940.8942.6
02/08/2019983.81,006980981.2
02/12/2019989.8991.8963.6970.8
02/13/2019974.6998.4974.6996
02/14/20191,002.21,007.8990.41,007.6
02/15/20191,000.21,013.2993.61,009.2
02/18/20191,011.61,017.21,0021,016
02/19/20191,016.41,029.81,014.61,029.8
02/20/20191,0321,055.41,031.21,054.8
02/21/20191,0521,071.61,045.61,068
02/22/20191,0521,068.41,0501,062.6
02/25/20191,0691,079.61,067.21,075.4
02/26/20191,0781,087.41,061.21,066.2
02/27/20191,069.61,082.81,067.81,076.4
02/28/20191,0801,082.61,066.81,068.2
03/01/20191,071.61,075.61,061.61,063
03/04/20191,079.81,081.81,063.41,065.2
03/05/20191,057.81,068.81,054.21,065.2
03/06/20191,0661,072.81,061.81,066.2
03/07/20191,057.21,059.61,044.21,045.8
03/08/20191,0281,041.21,0121,012.6
03/11/20191,0031,008.4992.21,005
03/12/20191,028.81,034.61,0241,030.6
03/13/20191,030.61,042.41,021.61,033.2
03/14/20191,0401,0451,025.61,025.6
03/15/20191,019.41,032.81,014.41,023.8
03/18/20191,022.61,0301,0171,029.4
03/19/20191,029.41,031.61,019.21,024.8
03/20/2019980994.6979990.2
03/22/2019953957.2936941.8
03/25/2019910927.6901.4926
03/26/2019930.4953.8928.6953.8
03/27/2019956957.2940.6953
03/28/2019942943.6929.2934.6
03/29/2019940940.8927.4929
04/01/2019942.2955.2939.2951.2
04/02/2019960.8960.8935.2936
04/03/2019937.4946.8936.4945
04/04/2019939945.2929.4932.4
04/05/2019942.8963.6942.6963.2
04/08/2019975.4977.6953.4961
04/09/20191,0301,0501,012.21,050
04/10/20191,0201,035.61,012.61,024.2
04/11/20191,011.41,030.41,0101,025.2
04/12/20191,033.21,044.61,0241,040.2
04/15/20191,0551,0671,043.21,044
04/16/20191,0581,074.81,056.21,070.8
04/17/20191,071.21,083.21,064.21,072.6
04/18/20191,066.21,0731,0561,059.8
04/19/20191,0711,075.61,063.81,066.2
04/22/20191,0581,0711,055.61,062
04/23/20191,0601,065.61,055.41,057.6
04/24/20191,073.81,074.81,033.61,035.8
04/25/20191,043.81,053.41,036.61,051.4
04/26/20191,030.21,047.41,0251,042.4
05/07/20191,1001,114.21,077.21,081.6
05/08/20191,079.81,088.81,065.61,073.6
05/09/20191,0541,070.61,046.21,066
05/10/20191,0791,1011,070.21,081.6
05/13/20191,069.81,081.81,0641,074.2
05/14/20191,0421,0541,039.21,052.6
05/15/20191,059.81,094.61,056.41,094.6
05/16/20191,0861,0861,0671,073.8
05/17/20191,1401,191.21,1361,180
05/20/20191,1611,175.81,148.21,174
05/21/20191,151.61,154.61,118.81,122
05/22/20191,1381,1381,111.61,114.8
05/23/20191,095.61,0981,070.61,073.2
05/24/20191,055.41,0821,049.41,072
05/27/20191,0711,0881,063.21,084.6
05/28/20191,086.61,0981,084.61,091.6
05/29/20191,0741,0771,060.61,062.8
05/30/20191,052.21,069.21,044.21,067.2
05/31/20191,052.21,066.21,048.41,051.4
06/03/20191,031.41,054.21,030.61,033.6
06/04/20191,031.81,034.81,0141,016.8
06/05/20191,040.81,047.61,034.61,042.6
06/06/20191,031.61,040.21,026.21,026.2
06/07/20191,028.41,0461,026.41,045.8
06/10/20191,059.61,072.61,053.81,072
06/11/20191,072.21,0841,071.41,077.4
06/12/20191,066.61,074.81,063.61,064.2
06/13/20191,073.41,082.61,063.21,066.8
06/14/20191,0861,109.61,080.21,099.6
06/17/20191,118.41,1381,112.21,127
06/18/20191,110.21,131.81,1081,124.6
06/19/20191,142.61,147.81,134.41,147.2
06/20/20191,145.21,171.61,144.81,155.6
06/21/20191,154.61,1651,128.41,129.6
06/24/20191,1421,152.41,137.61,150.4
06/25/20191,141.61,143.21,123.41,126.2
06/26/20191,1261,137.81,124.41,126.6
06/27/20191,1251,132.81,116.21,132.4
06/28/20191,139.81,1431,122.61,129.6
07/01/20191,1601,163.41,144.41,156.2
07/02/20191,157.81,1621,150.21,156.4
07/03/20191,169.81,180.61,1591,167
07/04/20191,175.21,179.81,166.41,179
07/05/20191,185.41,195.21,1841,190
07/08/20191,2001,2141,183.21,187.8
07/09/20191,1841,1951,176.61,178
07/10/20191,1781,193.61,1741,191
07/11/20191,189.61,195.41,181.21,194.8
07/12/20191,203.81,2101,199.21,209.8
07/16/20191,189.81,195.21,1691,173.2
07/17/20191,174.21,190.21,1731,190.2
07/18/20191,172.61,174.21,145.41,148
07/19/20191,148.61,1721,148.41,167.6
07/22/20191,1571,1681,154.21,164.8
07/23/20191,1601,179.21,154.41,170.4
07/24/20191,1981,1991,187.81,191
07/25/20191,1861,188.41,177.41,181
07/26/20191,185.61,193.41,181.21,191.6
07/29/20191,183.21,192.81,168.21,172.8
07/30/20191,184.81,189.81,1681,171.8
07/31/20191,2201,2491,219.61,234
08/01/20191,223.21,2311,211.21,224.6
08/02/20191,2001,203.21,1781,188
08/05/20191,1681,175.41,145.21,154.2
08/06/20191,1201,162.41,116.21,159.6
08/07/20191,173.61,1841,1701,182.2
08/08/20191,1741,185.41,165.61,172.6
08/09/20191,187.61,202.81,184.81,194.6
08/13/20191,1841,187.41,171.61,177.8
08/14/20191,2061,206.61,1781,183
08/15/20191,154.81,172.81,1491,167.6
08/16/20191,155.81,1681,1551,163.2
08/19/20191,180.21,187.41,167.21,179.2
08/20/20191,184.21,194.41,1751,193
08/21/20191,1821,203.61,1791,199
08/22/20191,2061,209.41,168.41,170.2
08/23/20191,1711,191.81,1691,180.6
08/26/20191,159.61,1751,1521,167.8
08/27/20191,1731,179.21,171.41,176.4
08/28/20191,173.41,184.41,1721,178.6
08/29/20191,183.61,1921,173.41,181.6
08/30/20191,1971,208.61,1881,208.4
09/02/20191,205.21,215.61,203.61,207.2
09/03/20191,209.81,225.61,209.41,219.6
09/04/20191,226.61,233.61,217.21,230
09/05/20191,2401,284.61,2381,277.8
09/06/20191,270.21,2761,2571,272
09/09/20191,279.61,299.81,278.21,299.2
09/10/20191,281.21,2911,2721,273.8
09/11/20191,273.81,2931,273.61,290.2
09/12/20191,2991,311.41,297.21,303
09/13/20191,310.21,3131,302.61,307.4
09/17/20191,307.21,3181,303.81,308.4
09/18/20191,296.21,296.61,2611,279.4
09/19/20191,286.41,2871,268.21,275
09/20/20191,2751,288.81,2751,282.2
09/24/20191,274.81,2871,273.61,282.8
09/25/20191,2801,308.41,277.81,305.6
09/26/20191,318.61,318.61,285.41,288
09/27/20191,280.61,2911,247.21,270.6
09/30/20191,2701,279.41,265.81,269.4
10/01/20191,277.61,278.41,267.61,270
10/02/20191,254.21,259.61,238.21,240
10/03/20191,215.21,232.61,213.21,229.6
10/04/20191,2301,244.81,229.61,243
10/07/20191,2501,2521,237.61,241.4
10/08/20191,243.41,245.61,235.41,240.4
10/09/20191,228.61,240.21,2281,234.8
10/10/20191,228.61,233.41,216.61,227.2
10/11/20191,2441,252.61,238.81,246
10/15/20191,2621,264.81,248.41,262.2
10/16/20191,2741,279.41,267.21,275.2
10/17/20191,2831,303.41,282.81,302
10/18/20191,3061,311.41,288.41,289.8
10/21/20191,295.41,296.21,280.41,292
10/23/20191,2721,275.81,258.41,271
10/24/20191,276.61,279.21,2601,268
10/25/20191,272.41,285.21,256.41,262.8
10/28/20191,277.61,287.21,2691,274
10/29/20191,286.21,2981,2821,288.4
10/30/20191,297.81,297.81,266.21,273
10/31/20191,3301,3391,314.41,325
11/01/20191,3201,3341,316.81,323.8
11/05/20191,3391,3481,328.81,338.6
11/06/20191,3461,348.41,325.21,328
11/07/20191,320.21,3241,302.21,310.4
11/08/20191,3201,324.41,3091,313.4
11/11/20191,332.81,337.81,326.61,336.6
11/12/20191,340.61,353.41,340.41,353.4
11/13/20191,357.61,3711,357.21,362.4
11/14/20191,350.81,352.21,332.61,340.2
11/15/20191,3411,351.81,3361,345.2
11/18/20191,3531,370.81,350.21,368.8
11/19/20191,355.81,3581,344.81,351
11/20/20191,337.81,346.41,334.41,339.4
11/21/20191,333.41,3411,311.61,326.6
11/22/20191,337.41,347.41,336.21,337.2
11/25/20191,341.61,342.81,334.41,342.6
11/26/20191,357.81,379.41,355.81,379.2
11/27/20191,376.61,391.61,3731,386.4
11/28/20191,3901,393.81,375.21,379.4
11/29/20191,3901,405.61,378.61,380.8
12/02/20191,3961,4071,389.21,399.6
12/03/20191,387.81,420.41,3851,420.4
12/04/20191,4101,419.61,398.41,419.6
12/05/20191,432.41,435.41,4141,417.6
12/06/20191,4201,425.61,404.81,413.6
12/09/20191,426.41,434.41,425.21,428.8
12/10/20191,4401,453.61,439.61,449
12/11/20191,441.41,4461,440.81,443.8
12/12/20191,4601,4641,447.41,460.2
12/13/20191,486.61,495.21,480.21,488.6
12/16/20191,482.81,5011,479.21,493.2
12/17/20191,498.81,499.21,4841,491
12/18/20191,4741,487.81,4731,482.6
12/19/20191,484.41,494.41,481.81,490.6
12/20/20191,4741,475.61,4581,465.2
12/23/20191,480.21,485.21,474.21,478.4
12/24/20191,486.81,493.21,4731,481.2
12/25/20191,481.21,484.61,475.61,483.4
12/26/20191,479.81,4881,477.41,485.4
12/27/20191,4901,496.41,481.41,490
12/30/20191,484.21,484.61,470.81,480.2