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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,286.7041
CLOSE 2,286.6984

Low

LOW 1,842.6

High

HIGH 3,145
DATEOPENHIGHLOWCLOSE
01/04/20222,9513,0052,9402,994
01/05/20223,0533,1453,0103,104
01/06/20222,9912,9932,8842,891
01/07/20222,9002,9462,8482,908
01/11/20222,8542,9192,8482,881
01/12/20222,9272,9402,9042,904
01/13/20222,8962,9222,8832,894
01/14/20222,8662,8692,8002,838
01/17/20222,8432,8662,8252,847
01/18/20222,8702,8832,8212,846
01/19/20222,6202,6212,4802,482
01/20/20222,6022,6272,5502,627
01/21/20222,5402,5922,4962,591
01/24/20222,5132,5732,5082,567
01/25/20222,5602,5662,4842,496
01/26/20222,5302,5672,4852,524
01/27/20222,4642,4762,3222,354
01/28/20222,3802,4622,3682,447
01/31/20222,4502,5542,4232,544
02/01/20222,6102,6112,5362,554
02/02/20222,6212,6852,5882,680
02/03/20222,5002,5472,4502,517
02/04/20222,4812,5452,4742,520
02/07/20222,5602,5622,4982,532
02/08/20222,5342,5382,4962,505
02/09/20222,5302,5362,4932,516
02/10/20222,5172,5852,5122,571
02/14/20222,5042,5232,4862,499
02/15/20222,5002,5032,4282,442
02/16/20222,4932,4992,4472,467
02/17/20222,4562,4632,4172,432
02/18/20222,3962,4322,3712,415
02/21/20222,3602,3962,3382,378
02/22/20222,3182,3552,2752,315
02/24/20222,3282,3402,2682,291
02/25/20222,3392,3732,3172,362
02/28/20222,3532,3742,3222,362
03/01/20222,3432,3752,3342,355
03/02/20222,3422,3502,3072,318
03/03/20222,3492,3682,3312,351
03/04/20222,2912,3002,2372,277
03/07/20222,2002,2632,2002,222
03/08/20222,2082,2762,2052,230
03/09/20222,2382,2442,1862,188
03/10/20222,3202,3842,3062,364
03/11/20222,3372,3402,2872,304
03/14/20222,2902,3292,2702,276
03/15/20222,2242,3142,2232,301
03/16/20222,2982,3842,2972,364
03/17/20222,4992,5092,4392,454
03/18/20222,4532,4912,4412,485
03/22/20222,4792,5242,4722,514
03/23/20222,5492,5792,5322,569
03/24/20222,5142,5972,5142,597
03/25/20222,6062,6212,5662,571
03/28/20222,5602,5762,5442,544
03/29/20222,6042,6052,5622,590
03/30/20222,6002,6102,5612,587
03/31/20222,5732,5862,5462,546
04/01/20222,5312,5332,4942,506
04/04/20222,5282,5662,5182,530
04/05/20222,5562,5642,5192,543
04/06/20222,5062,5082,4782,487
04/07/20222,4062,4422,3942,409
04/08/20222,4482,4522,4012,439
04/11/20222,3862,3942,3352,343
04/12/20222,2652,3132,2642,281
04/13/20222,2422,3042,2422,300
04/14/20222,2912,3092,2872,301
04/15/20222,2412,2622,2152,243
04/18/20222,2262,2402,2092,228
04/19/20222,2622,2632,2312,256
04/20/20222,2982,3162,2762,286
04/21/20222,3002,3212,2872,320
04/22/20222,2472,2612,2382,256
04/25/20222,2092,2312,2012,221
04/26/20222,2262,2302,1922,214
04/27/20222,1742,2052,1562,197
04/28/20222,2222,2542,2072,244
05/02/20222,3402,3412,2172,232
05/06/20222,2002,2282,1892,222
05/09/20222,1802,1892,1672,168
05/10/20222,0482,1062,0442,100
05/11/20222,1842,1852,0942,144
05/12/20222,1142,1962,1122,158
05/13/20222,1712,2432,1572,220
05/16/20222,2592,2772,2302,236
05/17/20222,2442,2612,2332,248
05/18/20222,2932,3182,2702,314
05/19/20222,2362,2842,2322,278
05/20/20222,2812,3132,2762,305
05/23/20222,3382,3392,2842,290
05/24/20222,2982,3102,2742,274
05/25/20222,2482,2672,2322,241
05/26/20222,2392,2832,2382,253
05/27/20222,3302,3332,2812,285
05/30/20222,3402,4052,3322,399
05/31/20222,4292,4362,3912,423
06/01/20222,4222,4842,4172,474
06/02/20222,4262,4412,3952,395
06/03/20222,4392,4472,4162,440
06/06/20222,3912,4222,3812,415
06/07/20222,4382,4432,4132,425
06/08/20222,4342,4712,4292,469
06/09/20222,4582,4842,4572,458
06/10/20222,4292,4602,4162,426
06/13/20222,3522,3552,3042,306
06/14/20222,2462,2592,2152,246
06/15/20222,2002,2432,1922,223
06/16/20222,2772,2882,2492,257
06/17/20222,1782,2602,1742,243
06/20/20222,2912,2932,1942,205
06/21/20222,2202,3082,2112,293
06/22/20222,3042,3212,2672,274
06/23/20222,2612,2852,2392,249
06/24/20222,2482,2562,2292,250
06/27/20222,2812,3042,2712,301
06/28/20222,3002,3202,2912,320
06/29/20222,2842,2972,2582,297
06/30/20222,2622,2762,2082,219
07/01/20222,2252,2292,1442,162
07/04/20222,2042,2232,1882,207
07/05/20222,2302,2302,1932,221
07/06/20222,1612,2012,1602,166
07/07/20222,1932,2452,1812,245
07/08/20222,2362,2712,2282,229
07/11/20222,2882,3062,2662,276
07/12/20222,2752,2762,2322,242
07/13/20222,2392,2502,2272,238
07/14/20222,2182,2472,2042,241
07/15/20222,2522,2572,2162,241
07/19/20222,2812,3132,2802,293
07/20/20222,3562,3892,3432,388
07/21/20222,3762,3932,3572,390
07/22/20222,3762,4142,3712,405
07/25/20222,3702,3792,3342,341
07/26/20222,3212,3562,3202,346
07/27/20222,3232,3412,3162,332
07/28/20222,3562,3622,3212,335
07/29/20222,3602,3752,3332,339
08/01/20222,2202,2802,1762,264
08/02/20222,2522,2852,2392,246
08/03/20222,2632,2952,2582,291
08/04/20222,3032,3182,2862,296
08/05/20222,2882,3542,2852,337
08/08/20222,3122,3492,3112,345
08/09/20222,2852,3012,2702,287
08/10/20222,2722,2772,2392,242
08/12/20222,2832,2912,2632,291
08/15/20222,2992,3292,2902,317
08/16/20222,3082,3242,3032,321
08/17/20222,3522,3922,3462,392
08/18/20222,3592,3642,3432,350
08/19/20222,3812,4052,3752,400
08/22/20222,3702,3952,3612,386
08/23/20222,3402,3522,3072,307
08/24/20222,3002,3062,2752,275
08/25/20222,2862,2892,2662,279
08/26/20222,3192,3242,2992,302
08/29/20222,2222,2652,2212,259
08/30/20222,2602,2762,2502,265
08/31/20222,2222,2292,2042,227
09/01/20222,2072,2242,1912,200
09/02/20222,1962,1982,1672,176
09/05/20222,1722,1822,1672,173
09/06/20222,1642,1802,1502,155
09/07/20222,1162,1232,0832,105
09/08/20222,1322,1552,1182,155
09/09/20222,1232,1552,1232,139
09/12/20222,1612,1622,1402,152
09/13/20222,1562,1632,1462,153
09/14/20222,0822,0862,0652,075
09/15/20222,0752,1102,0732,094
09/16/20222,0792,0892,0742,082
09/20/20222,0962,1022,0682,071
09/21/20222,0582,0622,0252,034
09/22/20221,9982,0211,9952,014
09/26/20221,946.21,949.81,917.21,936.4
09/27/20221,944.81,9571,922.81,926.4
09/28/20221,9101,9451,890.41,912.2
09/29/20221,9421,943.41,890.81,917.8
09/30/20221,875.41,891.61,846.41,857.2
10/03/20221,8501,901.81,842.61,901.8
10/04/20221,951.61,966.61,9301,949.8
10/05/20221,970.21,9791,943.61,952.6
10/06/20221,957.42,0061,957.41,985
10/07/20221,9551,996.21,953.81,978.2
10/11/20221,9051,917.61,890.21,897.2
10/12/20221,883.41,894.21,869.61,869.6
10/13/20221,8681,871.21,850.21,861
10/14/20221,919.81,959.21,915.21,941
10/17/20221,9111,930.61,908.41,929.2
10/18/20221,977.61,978.61,931.21,950.8
10/19/20221,950.41,965.61,9361,961
10/20/20221,9311,9461,926.81,945
10/21/20221,9401,943.61,9161,916
10/24/20221,943.21,954.21,922.61,922.8
10/25/20221,9491,966.41,940.81,958.2
10/26/20222,0002,0031,971.41,976.8
10/27/20221,978.41,9871,9671,974
10/28/20221,9461,979.21,9441,957.8
10/31/20221,982.42,0041,976.41,997.6
11/01/20222,0162,0341,999.42,010
11/02/20222,2502,2542,1422,151
11/04/20222,1362,1692,1142,140
11/07/20222,1812,1842,1522,169
11/08/20222,2292,2662,2182,240
11/09/20222,2342,2432,2202,238
11/10/20222,1602,2082,1602,204
11/11/20222,3122,3302,2962,326
11/14/20222,3212,3362,3172,319
11/15/20222,3182,3202,2992,318
11/16/20222,3102,3222,2742,278
11/17/20222,2802,2892,2392,239
11/18/20222,2592,2722,2442,244
11/21/20222,2782,2792,2482,251
11/22/20222,2502,2922,2482,289
11/24/20222,3202,3382,3142,338
11/25/20222,3402,3412,3122,320
11/28/20222,3172,3242,2962,302
11/29/20222,2902,2912,2742,274
11/30/20222,2522,2582,2202,251
12/01/20222,2852,3082,2652,265
12/02/20222,2402,2502,2182,236
12/05/20222,2492,2562,2182,229
12/06/20222,1902,2142,1832,203
12/07/20222,1962,2012,1752,175
12/08/20222,1302,1432,1082,133
12/09/20222,1512,1872,1462,182
12/12/20222,1702,1892,1642,175
12/13/20222,2002,2082,1722,198
12/14/20222,1982,2332,1962,230
12/15/20222,2072,2252,2052,209
12/16/20222,1922,1932,1702,171
12/19/20222,1432,1572,1412,149
12/20/20222,1402,1412,0542,070
12/21/20222,0572,0682,0282,037
12/22/20222,0562,0582,0322,056
12/23/20222,0262,0462,0162,040
12/26/20222,0362,0592,0292,046
12/27/20222,0592,0642,0312,031
12/28/20222,0202,0362,0112,036
12/29/20222,0162,0231,998.82,023
12/30/20222,0392,0522,0072,007