6758.T
Sony Group Corporation
06:30:00
3140 ¥
0.0000 (%0.00)
Previous Close: 3250
Day Low₺3113
Day High₺3203
6758.T: Sony Group Corporation Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,863.5103
CLOSE 3,862.5844
Low
LOW 2,980.5
High
HIGH 4,776
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 3,357 | 3,358 | 3,277 | 3,301 |
| 01/07/2025 | 3,312 | 3,349 | 3,279 | 3,341 |
| 01/08/2025 | 3,300 | 3,309 | 3,245 | 3,290 |
| 01/09/2025 | 3,290 | 3,302 | 3,218 | 3,245 |
| 01/10/2025 | 3,227 | 3,244 | 3,196 | 3,235 |
| 01/14/2025 | 3,235 | 3,237 | 3,118 | 3,155 |
| 01/15/2025 | 3,196 | 3,211 | 3,174 | 3,206 |
| 01/16/2025 | 3,215 | 3,232 | 3,177 | 3,198 |
| 01/17/2025 | 3,200 | 3,220 | 3,146 | 3,214 |
| 01/20/2025 | 3,250 | 3,274 | 3,228 | 3,239 |
| 01/21/2025 | 3,299 | 3,299 | 3,196 | 3,235 |
| 01/22/2025 | 3,256 | 3,294 | 3,245 | 3,275 |
| 01/23/2025 | 3,297 | 3,366 | 3,287 | 3,336 |
| 01/24/2025 | 3,291 | 3,296 | 3,233 | 3,251 |
| 01/27/2025 | 3,251 | 3,290 | 3,239 | 3,261 |
| 01/28/2025 | 3,260 | 3,426 | 3,240 | 3,357 |
| 01/29/2025 | 3,389 | 3,527 | 3,381 | 3,484 |
| 01/30/2025 | 3,421 | 3,472 | 3,406 | 3,452 |
| 01/31/2025 | 3,431 | 3,472 | 3,390 | 3,440 |
| 02/03/2025 | 3,333 | 3,393 | 3,333 | 3,380 |
| 02/04/2025 | 3,484 | 3,489 | 3,431 | 3,475 |
| 02/05/2025 | 3,500 | 3,559 | 3,471 | 3,513 |
| 02/06/2025 | 3,500 | 3,526 | 3,481 | 3,517 |
| 02/07/2025 | 3,480 | 3,504 | 3,460 | 3,483 |
| 02/10/2025 | 3,425 | 3,454 | 3,420 | 3,429 |
| 02/12/2025 | 3,289 | 3,382 | 3,289 | 3,372 |
| 02/13/2025 | 3,360 | 3,429 | 3,356 | 3,410 |
| 02/14/2025 | 3,760 | 3,774 | 3,640 | 3,705 |
| 02/17/2025 | 3,702 | 3,874 | 3,666 | 3,857 |
| 02/18/2025 | 3,858 | 3,904 | 3,781 | 3,782 |
| 02/19/2025 | 3,793 | 3,799 | 3,703 | 3,773 |
| 02/20/2025 | 3,774 | 3,777 | 3,697 | 3,732 |
| 02/21/2025 | 3,712 | 3,816 | 3,712 | 3,813 |
| 02/25/2025 | 3,791 | 3,821 | 3,744 | 3,797 |
| 02/26/2025 | 3,756 | 3,814 | 3,707 | 3,805 |
| 02/27/2025 | 3,785 | 3,832 | 3,773 | 3,818 |
| 02/28/2025 | 3,749 | 3,750 | 3,703 | 3,739 |
| 03/03/2025 | 3,740 | 3,767 | 3,675 | 3,713 |
| 03/04/2025 | 3,676 | 3,689 | 3,589 | 3,628 |
| 03/05/2025 | 3,592 | 3,645 | 3,574 | 3,583 |
| 03/06/2025 | 3,575 | 3,756 | 3,575 | 3,727 |
| 03/07/2025 | 3,517 | 3,584 | 3,502 | 3,569 |
| 03/10/2025 | 3,526 | 3,546 | 3,455 | 3,458 |
| 03/11/2025 | 3,310 | 3,407 | 3,297 | 3,389 |
| 03/12/2025 | 3,429 | 3,564 | 3,426 | 3,511 |
| 03/13/2025 | 3,559 | 3,582 | 3,484 | 3,489 |
| 03/14/2025 | 3,482 | 3,562 | 3,461 | 3,518 |
| 03/17/2025 | 3,598 | 3,619 | 3,575 | 3,589 |
| 03/18/2025 | 3,621 | 3,668 | 3,611 | 3,651 |
| 03/19/2025 | 3,701 | 3,726 | 3,672 | 3,682 |
| 03/21/2025 | 3,714 | 3,796 | 3,706 | 3,782 |
| 03/24/2025 | 3,794 | 3,796 | 3,743 | 3,764 |
| 03/25/2025 | 3,822 | 3,855 | 3,749 | 3,766 |
| 03/26/2025 | 3,849 | 3,894 | 3,823 | 3,852 |
| 03/27/2025 | 3,786 | 3,862 | 3,770 | 3,862 |
| 03/28/2025 | 3,853 | 3,862 | 3,801 | 3,831 |
| 03/31/2025 | 3,763 | 3,830 | 3,726 | 3,765 |
| 04/01/2025 | 3,807 | 3,860 | 3,743 | 3,765 |
| 04/02/2025 | 3,743 | 3,756 | 3,663 | 3,690 |
| 04/03/2025 | 3,459 | 3,567 | 3,436 | 3,512 |
| 04/04/2025 | 3,337 | 3,395 | 3,270 | 3,345 |
| 04/07/2025 | 3,000 | 3,117 | 2,980.5 | 3,009 |
| 04/08/2025 | 3,079 | 3,279 | 3,079 | 3,218 |
| 04/09/2025 | 3,127 | 3,160 | 3,039 | 3,107 |
| 04/10/2025 | 3,530 | 3,567 | 3,463 | 3,527 |
| 04/11/2025 | 3,222 | 3,289 | 3,163 | 3,266 |
| 04/14/2025 | 3,300 | 3,350 | 3,287 | 3,294 |
| 04/15/2025 | 3,409 | 3,433 | 3,358 | 3,366 |
| 04/16/2025 | 3,377 | 3,397 | 3,291 | 3,340 |
| 04/17/2025 | 3,327 | 3,438 | 3,318 | 3,438 |
| 04/18/2025 | 3,461 | 3,483 | 3,407 | 3,466 |
| 04/21/2025 | 3,401 | 3,438 | 3,370 | 3,377 |
| 04/22/2025 | 3,352 | 3,373 | 3,328 | 3,347 |
| 04/23/2025 | 3,508 | 3,540 | 3,443 | 3,537 |
| 04/24/2025 | 3,614 | 3,614 | 3,513 | 3,528 |
| 04/25/2025 | 3,575 | 3,586 | 3,526 | 3,535 |
| 04/28/2025 | 3,560 | 3,564 | 3,500 | 3,520 |
| 04/30/2025 | 3,730 | 3,777 | 3,684 | 3,771 |
| 05/01/2025 | 3,721 | 3,756 | 3,643 | 3,663 |
| 05/02/2025 | 3,639 | 3,756 | 3,631 | 3,732 |
| 05/07/2025 | 3,621 | 3,624 | 3,546 | 3,581 |
| 05/08/2025 | 3,500 | 3,508 | 3,456 | 3,500 |
| 05/09/2025 | 3,555 | 3,592 | 3,507 | 3,583 |
| 05/12/2025 | 3,630 | 3,630 | 3,572 | 3,592 |
| 05/13/2025 | 3,640 | 3,678 | 3,618 | 3,654 |
| 05/14/2025 | 3,566 | 3,817 | 3,510 | 3,788 |
| 05/15/2025 | 3,598 | 3,723 | 3,571 | 3,682 |
| 05/16/2025 | 3,680 | 3,686 | 3,558 | 3,603 |
| 05/19/2025 | 3,598 | 3,616 | 3,560 | 3,610 |
| 05/20/2025 | 3,650 | 3,783 | 3,640 | 3,777 |
| 05/21/2025 | 3,706 | 3,730 | 3,653 | 3,671 |
| 05/22/2025 | 3,650 | 3,689 | 3,625 | 3,654 |
| 05/23/2025 | 3,667 | 3,728 | 3,661 | 3,683 |
| 05/26/2025 | 3,700 | 3,750 | 3,672 | 3,740 |
| 05/27/2025 | 3,740 | 3,819 | 3,723 | 3,809 |
| 05/28/2025 | 3,879 | 3,899 | 3,821 | 3,821 |
| 05/29/2025 | 3,880 | 4,035 | 3,862 | 3,970 |
| 05/30/2025 | 3,845 | 3,907 | 3,810 | 3,810 |
| 06/02/2025 | 3,810 | 3,838 | 3,770 | 3,802 |
| 06/03/2025 | 3,858 | 3,921 | 3,832 | 3,834 |
| 06/04/2025 | 3,850 | 3,880 | 3,843 | 3,849 |
| 06/05/2025 | 3,815 | 3,817 | 3,748 | 3,790 |
| 06/06/2025 | 3,760 | 3,843 | 3,755 | 3,833 |
| 06/09/2025 | 3,899 | 3,915 | 3,833 | 3,833 |
| 06/10/2025 | 3,875 | 3,884 | 3,785 | 3,800 |
| 06/11/2025 | 3,816 | 3,827 | 3,733 | 3,747 |
| 06/12/2025 | 3,794 | 3,809 | 3,750 | 3,774 |
| 06/13/2025 | 3,743 | 3,749 | 3,658 | 3,735 |
| 06/16/2025 | 3,740 | 3,771 | 3,698 | 3,736 |
| 06/17/2025 | 3,742 | 3,761 | 3,705 | 3,751 |
| 06/18/2025 | 3,704 | 3,810 | 3,693 | 3,783 |
| 06/19/2025 | 3,740 | 3,747 | 3,671 | 3,690 |
| 06/20/2025 | 3,689 | 3,697 | 3,607 | 3,607 |
| 06/23/2025 | 3,579 | 3,585 | 3,494 | 3,530 |
| 06/24/2025 | 3,669 | 3,672 | 3,580 | 3,584 |
| 06/25/2025 | 3,619 | 3,631 | 3,595 | 3,629 |
| 06/26/2025 | 3,647 | 3,675 | 3,626 | 3,673 |
| 06/27/2025 | 3,730 | 3,806 | 3,726 | 3,790 |
| 06/30/2025 | 3,806 | 3,829 | 3,728 | 3,730 |
| 07/01/2025 | 3,730 | 3,735 | 3,635 | 3,640 |
| 07/02/2025 | 3,648 | 3,692 | 3,641 | 3,676 |
| 07/03/2025 | 3,666 | 3,676 | 3,613 | 3,657 |
| 07/04/2025 | 3,705 | 3,717 | 3,667 | 3,688 |
| 07/07/2025 | 3,669 | 3,702 | 3,648 | 3,683 |
| 07/08/2025 | 3,656 | 3,705 | 3,655 | 3,671 |
| 07/09/2025 | 3,749 | 3,749 | 3,637 | 3,671 |
| 07/10/2025 | 3,636 | 3,639 | 3,557 | 3,607 |
| 07/11/2025 | 3,655 | 3,655 | 3,572 | 3,600 |
| 07/14/2025 | 3,548 | 3,603 | 3,543 | 3,589 |
| 07/15/2025 | 3,615 | 3,620 | 3,547 | 3,566 |
| 07/16/2025 | 3,566 | 3,570 | 3,514 | 3,540 |
| 07/17/2025 | 3,598 | 3,645 | 3,562 | 3,633 |
| 07/18/2025 | 3,615 | 3,618 | 3,551 | 3,565 |
| 07/22/2025 | 3,609 | 3,656 | 3,536 | 3,539 |
| 07/23/2025 | 3,638 | 3,733 | 3,609 | 3,692 |
| 07/24/2025 | 3,784 | 3,820 | 3,753 | 3,787 |
| 07/25/2025 | 3,731 | 3,766 | 3,697 | 3,706 |
| 07/28/2025 | 3,714 | 3,728 | 3,638 | 3,638 |
| 07/29/2025 | 3,618 | 3,621 | 3,581 | 3,605 |
| 07/30/2025 | 3,575 | 3,642 | 3,559 | 3,642 |
| 07/31/2025 | 3,630 | 3,703 | 3,628 | 3,682 |
| 08/01/2025 | 3,682 | 3,720 | 3,646 | 3,680 |
| 08/04/2025 | 3,552 | 3,630 | 3,551 | 3,617 |
| 08/05/2025 | 3,634 | 3,680 | 3,621 | 3,628 |
| 08/06/2025 | 3,624 | 3,718 | 3,610 | 3,707 |
| 08/07/2025 | 3,667 | 3,987 | 3,594 | 3,860 |
| 08/08/2025 | 4,000 | 4,105 | 3,962 | 3,995 |
| 08/12/2025 | 4,028 | 4,064 | 3,986 | 3,992 |
| 08/13/2025 | 4,057 | 4,198 | 4,050 | 4,130 |
| 08/14/2025 | 4,104 | 4,130 | 4,037 | 4,070 |
| 08/15/2025 | 4,128 | 4,298 | 4,104 | 4,292 |
| 08/18/2025 | 4,222 | 4,247 | 4,177 | 4,183 |
| 08/19/2025 | 4,177 | 4,208 | 4,155 | 4,168 |
| 08/20/2025 | 4,157 | 4,184 | 4,125 | 4,128 |
| 08/21/2025 | 4,136 | 4,150 | 4,093 | 4,094 |
| 08/22/2025 | 4,130 | 4,233 | 4,125 | 4,221 |
| 08/25/2025 | 4,249 | 4,249 | 4,168 | 4,174 |
| 08/26/2025 | 4,148 | 4,156 | 4,086 | 4,096 |
| 08/27/2025 | 4,076 | 4,116 | 4,061 | 4,097 |
| 08/28/2025 | 4,069 | 4,147 | 4,061 | 4,143 |
| 08/29/2025 | 4,103 | 4,115 | 4,061 | 4,083 |
| 09/01/2025 | 4,060 | 4,092 | 4,001 | 4,021 |
| 09/02/2025 | 4,026 | 4,052 | 3,980 | 4,014 |
| 09/03/2025 | 4,010 | 4,075 | 3,974 | 3,990 |
| 09/04/2025 | 4,060 | 4,130 | 4,036 | 4,105 |
| 09/05/2025 | 4,120 | 4,142 | 4,031 | 4,092 |
| 09/08/2025 | 4,157 | 4,255 | 4,132 | 4,184 |
| 09/09/2025 | 4,254 | 4,279 | 4,201 | 4,217 |
| 09/10/2025 | 4,215 | 4,315 | 4,204 | 4,276 |
| 09/11/2025 | 4,210 | 4,269 | 4,198 | 4,255 |
| 09/12/2025 | 4,382 | 4,383 | 4,258 | 4,286 |
| 09/16/2025 | 4,286 | 4,292 | 4,210 | 4,221 |
| 09/17/2025 | 4,234 | 4,314 | 4,203 | 4,267 |
| 09/18/2025 | 4,300 | 4,450 | 4,253 | 4,433 |
| 09/19/2025 | 4,446 | 4,477 | 4,291 | 4,321 |
| 09/22/2025 | 4,373 | 4,474 | 4,367 | 4,390 |
| 09/24/2025 | 4,250 | 4,335 | 4,215 | 4,322 |
| 09/25/2025 | 4,391 | 4,578 | 4,357 | 4,460 |
| 09/26/2025 | 4,529 | 4,540 | 4,385 | 4,405 |
| 09/29/2025 | 4,230 | 4,346 | 4,213 | 4,268 |
| 09/30/2025 | 4,300 | 4,334 | 4,208 | 4,259 |
| 10/01/2025 | 4,329 | 4,330 | 4,182 | 4,215 |
| 10/02/2025 | 4,205 | 4,229 | 4,087 | 4,112 |
| 10/03/2025 | 4,158 | 4,244 | 4,140 | 4,206 |
| 10/06/2025 | 4,447 | 4,492 | 4,354 | 4,492 |
| 10/07/2025 | 4,506 | 4,530 | 4,458 | 4,497 |
| 10/08/2025 | 4,550 | 4,640 | 4,518 | 4,545 |
| 10/09/2025 | 4,611 | 4,648 | 4,572 | 4,648 |
| 10/10/2025 | 4,600 | 4,630 | 4,444 | 4,461 |
| 10/14/2025 | 4,397 | 4,417 | 4,272 | 4,310 |
| 10/15/2025 | 4,339 | 4,357 | 4,312 | 4,342 |
| 10/16/2025 | 4,377 | 4,384 | 4,293 | 4,321 |
| 10/17/2025 | 4,301 | 4,379 | 4,283 | 4,300 |
| 10/20/2025 | 4,354 | 4,423 | 4,319 | 4,420 |
| 10/21/2025 | 4,400 | 4,436 | 4,375 | 4,418 |
| 10/22/2025 | 4,405 | 4,447 | 4,383 | 4,400 |
| 10/23/2025 | 4,356 | 4,401 | 4,330 | 4,389 |
| 10/24/2025 | 4,389 | 4,412 | 4,343 | 4,377 |
| 10/27/2025 | 4,424 | 4,458 | 4,396 | 4,402 |
| 10/28/2025 | 4,402 | 4,405 | 4,351 | 4,375 |
| 10/29/2025 | 4,392 | 4,392 | 4,293 | 4,315 |
| 10/30/2025 | 4,283 | 4,289 | 4,216 | 4,232 |
| 10/31/2025 | 4,350 | 4,435 | 4,293 | 4,332 |
| 11/04/2025 | 4,410 | 4,410 | 4,287 | 4,295 |
| 11/05/2025 | 4,307 | 4,347 | 4,187 | 4,244 |
| 11/06/2025 | 4,314 | 4,383 | 4,288 | 4,350 |
| 11/07/2025 | 4,300 | 4,336 | 4,192 | 4,259 |
| 11/10/2025 | 4,320 | 4,323 | 4,235 | 4,284 |
| 11/11/2025 | 4,354 | 4,569 | 4,283 | 4,520 |
| 11/12/2025 | 4,644 | 4,713 | 4,603 | 4,686 |
| 11/13/2025 | 4,650 | 4,776 | 4,645 | 4,669 |
| 11/14/2025 | 4,599 | 4,725 | 4,591 | 4,700 |
| 11/17/2025 | 4,560 | 4,619 | 4,504 | 4,548 |
| 11/18/2025 | 4,560 | 4,560 | 4,408 | 4,409 |
| 11/19/2025 | 4,377 | 4,427 | 4,330 | 4,332 |
| 11/20/2025 | 4,572 | 4,583 | 4,443 | 4,461 |
| 11/21/2025 | 4,427 | 4,560 | 4,410 | 4,507 |
| 11/25/2025 | 4,462 | 4,480 | 4,382 | 4,388 |
| 11/26/2025 | 4,450 | 4,538 | 4,436 | 4,525 |
| 11/27/2025 | 4,586 | 4,598 | 4,550 | 4,583 |
| 11/28/2025 | 4,571 | 4,606 | 4,552 | 4,575 |
| 12/01/2025 | 4,505 | 4,524 | 4,403 | 4,414 |
| 12/02/2025 | 4,440 | 4,463 | 4,407 | 4,442 |
| 12/03/2025 | 4,442 | 4,460 | 4,375 | 4,388 |
| 12/04/2025 | 4,400 | 4,442 | 4,398 | 4,418 |
| 12/05/2025 | 4,316 | 4,350 | 4,306 | 4,332 |
| 12/08/2025 | 4,285 | 4,310 | 4,266 | 4,300 |
| 12/09/2025 | 4,321 | 4,364 | 4,280 | 4,306 |
| 12/10/2025 | 4,326 | 4,349 | 4,171 | 4,182 |
| 12/11/2025 | 4,174 | 4,189 | 4,100 | 4,100 |
| 12/12/2025 | 4,100 | 4,214 | 4,100 | 4,181 |
| 12/15/2025 | 4,142 | 4,200 | 4,125 | 4,139 |
| 12/16/2025 | 4,203 | 4,204 | 4,062 | 4,071 |
| 12/17/2025 | 4,019 | 4,060 | 3,977 | 4,039 |
| 12/18/2025 | 4,005 | 4,070 | 4,005 | 4,056 |
| 12/19/2025 | 4,047 | 4,051 | 3,969 | 3,994 |
| 12/22/2025 | 4,013 | 4,020 | 3,950 | 3,960 |
| 12/23/2025 | 4,020 | 4,086 | 4,000 | 4,069 |
| 12/24/2025 | 4,030 | 4,039 | 3,986 | 3,990 |
| 12/25/2025 | 4,041 | 4,042 | 4,003 | 4,039 |
| 12/26/2025 | 4,065 | 4,080 | 4,027 | 4,045 |
| 12/29/2025 | 4,041 | 4,056 | 4,018 | 4,029 |
| 12/30/2025 | 4,026 | 4,060 | 4,015 | 4,024 |