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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,574.5727
CLOSE 1,575.5215

Low

LOW 1,059.4

High

HIGH 2,112
DATEOPENHIGHLOWCLOSE
01/06/20201,466.21,485.81,4651,484
01/07/20201,508.41,540.61,506.41,531
01/08/20201,518.21,540.41,502.81,532
01/09/20201,5551,567.81,543.41,560.8
01/10/20201,572.81,583.21,5661,568.6
01/14/20201,5901,622.61,588.61,607.2
01/15/20201,5871,603.21,572.61,576
01/16/20201,575.81,598.61,571.41,587.2
01/17/20201,6041,607.41,584.81,584.8
01/20/20201,598.41,602.61,593.21,598.2
01/21/20201,6001,601.41,583.41,588.8
01/22/20201,5821,596.21,579.41,591.8
01/23/20201,5881,597.41,582.41,590
01/24/20201,594.21,594.21,576.61,587.8
01/27/20201,559.61,586.61,545.41,573
01/28/20201,552.21,5661,5481,554.6
01/29/20201,565.81,571.61,554.41,567
01/30/20201,555.41,555.61,520.21,533.4
01/31/20201,561.41,563.61,541.61,543.6
02/03/20201,510.41,546.21,509.21,540.6
02/04/20201,5301,545.21,5091,540
02/05/20201,572.41,582.21,519.21,531.8
02/06/20201,555.41,571.61,537.81,569
02/07/20201,5781,5801,5591,565.2
02/10/20201,542.41,549.81,533.41,538.2
02/12/20201,530.41,546.61,526.61,543.4
02/13/20201,547.81,552.41,531.41,534
02/14/20201,5241,530.81,5171,524.4
02/17/20201,503.21,511.41,4881,490.4
02/18/20201,460.41,4751,447.81,453
02/19/20201,471.41,484.41,460.81,474
02/20/20201,5001,520.61,4921,504.4
02/21/20201,491.21,509.61,490.21,495.8
02/25/20201,4211,4631,418.21,453.8
02/26/20201,4371,4371,405.21,431
02/27/20201,410.21,411.61,3661,375.4
02/28/20201,3401,353.81,314.41,322.2
03/02/20201,319.81,391.61,318.21,374.6
03/03/20201,408.21,410.61,3611,361
03/04/20201,346.61,3761,343.41,362.2
03/05/20201,382.21,391.81,370.41,385.8
03/06/20201,359.21,368.81,3321,340.8
03/09/20201,284.81,289.41,2271,242.8
03/10/20201,222.81,297.81,1901,283.8
03/11/20201,259.61,285.41,224.41,229
03/12/20201,2001,222.61,163.81,176.4
03/13/20201,095.21,1961,059.41,162.2
03/16/20201,1601,195.81,1201,126.6
03/17/20201,114.41,195.41,099.81,166.6
03/18/20201,1961,2551,190.21,198.4
03/19/20201,226.61,2401,1401,185.8
03/23/20201,158.81,1861,1441,173.2
03/24/20201,193.21,239.61,182.41,239.6
03/25/20201,2661,304.61,265.61,300
03/26/20201,2801,291.81,2651,280
03/27/20201,3201,337.61,3021,337.6
03/30/20201,297.61,306.41,270.81,286.8
03/31/20201,300.61,313.81,276.21,284.2
04/01/20201,2701,281.41,232.21,245.6
04/02/20201,236.81,275.81,235.21,264.4
04/03/20201,270.81,286.81,236.81,252
04/06/20201,262.81,317.61,2541,310
04/07/20201,3501,360.61,3051,338
04/08/20201,3381,347.41,3111,340.4
04/09/20201,356.81,357.41,328.41,342.2
04/10/20201,322.21,340.61,308.41,334
04/13/20201,318.21,323.81,298.21,301.4
04/14/20201,299.61,325.61,294.61,323.2
04/15/20201,3261,359.81,316.21,353.4
04/16/20201,340.21,3461,3351,340
04/17/20201,3701,3971,358.21,393.8
04/20/20201,393.41,404.81,372.61,375.6
04/21/20201,365.81,382.81,340.21,344.4
04/22/20201,334.81,351.21,315.41,348.6
04/23/20201,353.41,360.61,343.61,352.2
04/24/20201,335.41,3451,330.21,341.2
04/27/20201,356.61,361.81,346.41,355.8
04/28/20201,339.61,364.41,339.61,352.6
04/30/20201,3801,401.81,3661,386.4
05/01/20201,363.61,370.61,350.41,361.2
05/07/20201,349.81,361.61,343.21,358.4
05/08/20201,379.81,393.41,370.81,389.6
05/11/20201,402.41,426.41,3981,411.8
05/12/20201,4161,4261,411.81,414.2
05/13/20201,4031,4161,396.41,413.8
05/14/20201,363.81,381.41,358.61,358.8
05/15/20201,382.41,401.21,370.61,373
05/18/20201,3601,373.41,332.61,337
05/19/20201,370.41,4001,356.21,380.4
05/20/20201,345.41,3681,331.21,349.4
05/21/20201,3621,375.41,356.41,359
05/22/20201,3671,382.41,349.81,354.6
05/25/20201,374.61,3751,343.41,350
05/26/20201,3601,3601,3381,347.4
05/27/20201,3381,350.21,3341,350
05/28/20201,361.81,378.61,348.21,376.8
05/29/20201,388.81,395.21,374.81,374.8
06/01/20201,3821,394.61,3711,394.6
06/02/20201,405.41,438.81,405.41,426.6
06/03/20201,4541,4551,418.21,430.2
06/04/20201,4541,466.81,437.61,453.4
06/05/20201,4301,4561,429.21,456
06/08/20201,475.41,481.41,4661,479.2
06/09/20201,4821,487.41,466.41,480.4
06/10/20201,474.41,504.81,4681,499.2
06/11/20201,513.41,530.81,494.21,499
06/12/20201,461.41,489.81,440.21,480.8
06/15/20201,4611,496.41,4581,463.4
06/16/20201,492.21,5041,483.21,496
06/17/20201,5201,5451,510.81,533.8
06/18/20201,521.21,539.21,520.61,533
06/19/20201,534.21,536.81,517.81,522.4
06/22/20201,5341,5411,520.41,521.4
06/23/20201,530.61,532.81,505.21,528
06/24/20201,530.41,5411,5251,530
06/25/20201,5181,530.41,510.81,511
06/26/20201,506.41,510.81,498.81,503.8
06/29/20201,5021,5021,460.21,462.6
06/30/20201,4801,490.81,467.61,476.8
07/01/20201,491.81,497.61,4791,486.4
07/02/20201,511.21,515.41,4941,500
07/03/20201,500.21,506.21,492.61,502.2
07/06/20201,509.61,5161,5021,516
07/07/20201,494.21,509.41,4871,500.4
07/08/20201,4931,4991,4861,486
07/09/20201,490.21,544.81,486.21,534.6
07/10/20201,547.81,583.81,535.61,556
07/13/20201,597.41,625.81,583.61,620
07/14/20201,600.41,609.41,581.21,588
07/15/20201,597.41,626.81,593.21,625.2
07/16/20201,6401,664.41,629.41,635.2
07/17/20201,6421,6461,6121,623
07/20/20201,631.41,650.61,620.81,649.8
07/21/20201,671.61,688.61,667.41,675.8
07/22/20201,6501,6661,6501,652
07/27/20201,6101,647.81,6101,639.2
07/28/20201,658.61,6611,647.61,651.6
07/29/20201,6321,644.81,628.61,633.6
07/30/20201,639.81,653.81,626.21,636.8
07/31/20201,641.61,644.21,6131,615.2
08/03/20201,641.21,670.41,632.61,662.8
08/04/20201,718.41,7411,702.61,737.2
08/05/20201,740.81,767.61,6971,709.2
08/06/20201,7301,730.81,691.81,693.6
08/07/20201,681.21,708.41,677.81,705
08/11/20201,703.21,7081,685.81,707.4
08/12/20201,706.81,7071,685.21,692.4
08/13/20201,730.21,7461,727.21,740
08/14/20201,762.21,7821,753.21,775.2
08/17/20201,770.41,7841,763.81,765.2
08/18/20201,760.21,763.61,744.41,753.6
08/19/20201,723.61,734.41,7051,705.2
08/20/20201,705.21,7071,6601,670.8
08/21/20201,670.21,6741,652.61,656.8
08/24/20201,6601,682.61,651.41,681.4
08/25/20201,6901,695.61,675.21,684.6
08/26/20201,6991,714.41,693.81,714.2
08/27/20201,7301,735.81,699.61,711.8
08/28/20201,700.21,7091,644.61,656
08/31/20201,680.41,684.21,658.61,661.8
09/01/20201,6611,670.41,646.61,669.8
09/02/20201,6881,689.21,679.21,684
09/03/20201,6991,6991,676.21,685.2
09/04/20201,657.61,6691,646.41,657.6
09/07/20201,6441,656.61,636.21,639.6
09/08/20201,649.61,649.81,631.81,647
09/09/20201,6171,622.21,602.41,615.6
09/10/20201,645.21,676.81,632.21,643.2
09/11/20201,640.81,6531,6281,642.2
09/14/20201,645.21,6581,6361,651.4
09/15/20201,6581,668.61,594.41,611.6
09/16/20201,619.41,6421,598.61,642
09/17/20201,6541,657.41,624.61,626.4
09/18/20201,629.41,670.21,625.81,664.6
09/23/20201,667.41,669.61,631.81,640.8
09/24/20201,634.61,646.61,6311,631
09/25/20201,638.41,641.81,6201,620
09/28/20201,6261,635.81,616.61,635.8
09/29/20201,638.21,648.81,632.21,640
09/30/20201,639.21,639.81,604.41,606.4
10/02/20201,6031,620.61,5421,550.6
10/05/20201,564.41,585.81,551.21,578.4
10/06/20201,580.21,581.61,548.41,565.6
10/07/20201,5601,562.41,545.81,554
10/08/20201,550.61,5701,546.61,566.4
10/09/20201,5701,584.41,567.41,572.4
10/12/20201,5621,566.21,544.21,553.6
10/13/20201,576.61,583.61,5691,582
10/14/20201,5721,575.81,555.41,562.2
10/15/20201,554.21,560.41,546.21,551.4
10/16/20201,5401,541.81,512.81,520.6
10/19/20201,533.21,566.61,529.41,553.8
10/20/20201,571.81,594.61,562.61,580
10/21/20201,598.81,606.61,573.81,579.2
10/22/20201,5601,569.21,5571,563.2
10/23/20201,556.81,571.81,549.21,564
10/26/20201,5781,6131,5761,603.4
10/27/20201,5861,622.21,581.21,620
10/28/20201,623.41,649.81,618.21,649.6
10/29/20201,7001,765.41,699.41,760
10/30/20201,7401,7631,7301,734.8
11/02/20201,759.61,769.81,745.21,753.6
11/04/20201,786.21,806.41,766.81,780.6
11/05/20201,8101,845.81,804.21,845.8
11/06/20201,856.81,8601,8281,829
11/09/20201,8501,853.81,8351,844
11/10/20201,8001,826.21,777.61,784
11/11/20201,787.61,8081,7701,808
11/12/20201,8401,8431,813.81,832
11/13/20201,849.81,9091,8401,865.2
11/16/20201,870.41,898.21,865.21,898.2
11/17/20201,8961,896.61,8671,881.6
11/18/20201,8751,877.41,839.61,847.4
11/19/20201,821.81,857.21,8181,849.8
11/20/20201,8401,8471,820.81,847
11/24/20201,8831,899.81,877.61,898
11/25/20201,9001,970.81,897.81,962
11/26/20201,9521,9631,9391,950.8
11/27/20201,958.81,9721,941.21,962.4
11/30/20201,9601,9681,940.81,940.8
12/01/20201,960.81,9851,951.21,960
12/02/20201,957.21,959.81,917.41,923.6
12/03/20201,913.21,9531,912.41,953
12/04/20201,9601,964.81,940.61,951.4
12/07/20201,9641,964.61,9221,935
12/08/20201,9471,948.61,916.81,940.8
12/09/20201,940.81,9761,937.21,974.4
12/10/20201,969.61,972.61,949.61,963.6
12/11/20201,9741,9821,9641,971.6
12/14/20201,9651,9671,948.21,956.6
12/15/20201,9661,969.81,9391,946
12/16/20201,946.21,954.41,938.21,953
12/17/20201,9652,0111,9572,005
12/18/20202,0172,1102,0142,051
12/21/20202,0722,1122,0522,081
12/22/20202,0432,0572,0002,009
12/23/20202,0152,0301,999.82,030
12/24/20202,0342,0442,0072,018
12/25/20202,0092,0101,988.41,990.6
12/28/20201,9902,0431,985.42,036
12/29/20202,0612,0952,0612,078
12/30/20202,0712,0722,0382,057