6758.T: Sony Group Corporation Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.456,1518
KAPANIŞ 3.452,7589
En Düşük
DÜŞÜK 3.043
En Yüksek
YÜKSEK 4.124
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 4.043 | 4.113 | 4.036 | 4.079 |
| 06.01.2026 | 4.062 | 4.124 | 4.047 | 4.111 |
| 07.01.2026 | 4.045 | 4.052 | 3.948 | 3.976 |
| 08.01.2026 | 3.970 | 3.974 | 3.908 | 3.930 |
| 09.01.2026 | 3.860 | 3.921 | 3.855 | 3.876 |
| 13.01.2026 | 3.828 | 3.883 | 3.805 | 3.835 |
| 14.01.2026 | 3.905 | 3.906 | 3.830 | 3.848 |
| 15.01.2026 | 3.905 | 3.958 | 3.880 | 3.904 |
| 16.01.2026 | 3.870 | 3.872 | 3.825 | 3.852 |
| 19.01.2026 | 3.783 | 3.814 | 3.758 | 3.780 |
| 20.01.2026 | 3.770 | 3.785 | 3.736 | 3.736 |
| 21.01.2026 | 3.706 | 3.775 | 3.660 | 3.701 |
| 22.01.2026 | 3.704 | 3.713 | 3.631 | 3.631 |
| 23.01.2026 | 3.600 | 3.669 | 3.592 | 3.614 |
| 26.01.2026 | 3.505 | 3.559 | 3.497 | 3.546 |
| 27.01.2026 | 3.535 | 3.540 | 3.475 | 3.490 |
| 28.01.2026 | 3.420 | 3.435 | 3.386 | 3.404 |
| 29.01.2026 | 3.371 | 3.450 | 3.331 | 3.432 |
| 30.01.2026 | 3.459 | 3.462 | 3.392 | 3.454 |
| 02.02.2026 | 3.400 | 3.482 | 3.378 | 3.409 |
| 03.02.2026 | 3.505 | 3.523 | 3.461 | 3.505 |
| 04.02.2026 | 3.314 | 3.379 | 3.313 | 3.345 |
| 05.02.2026 | 3.250 | 3.542 | 3.230 | 3.348 |
| 06.02.2026 | 3.418 | 3.571 | 3.368 | 3.507 |
| 09.02.2026 | 3.622 | 3.624 | 3.433 | 3.455 |
| 10.02.2026 | 3.457 | 3.576 | 3.456 | 3.560 |
| 12.02.2026 | 3.561 | 3.640 | 3.528 | 3.605 |
| 13.02.2026 | 3.576 | 3.620 | 3.552 | 3.552 |
| 16.02.2026 | 3.560 | 3.631 | 3.541 | 3.608 |
| 17.02.2026 | 3.602 | 3.603 | 3.458 | 3.487 |
| 18.02.2026 | 3.468 | 3.500 | 3.459 | 3.473 |
| 19.02.2026 | 3.501 | 3.513 | 3.443 | 3.445 |
| 20.02.2026 | 3.401 | 3.412 | 3.315 | 3.336 |
| 24.02.2026 | 3.260 | 3.356 | 3.250 | 3.306 |
| 25.02.2026 | 3.324 | 3.346 | 3.277 | 3.292 |
| 26.02.2026 | 3.337 | 3.430 | 3.323 | 3.398 |
| 27.02.2026 | 3.629 | 3.655 | 3.564 | 3.643 |
| 02.03.2026 | 3.578 | 3.598 | 3.534 | 3.593 |
| 03.03.2026 | 3.481 | 3.499 | 3.363 | 3.368 |
| 04.03.2026 | 3.368 | 3.467 | 3.354 | 3.389 |
| 05.03.2026 | 3.459 | 3.463 | 3.355 | 3.380 |
| 06.03.2026 | 3.358 | 3.490 | 3.348 | 3.473 |
| 09.03.2026 | 3.220 | 3.346 | 3.218 | 3.346 |
| 10.03.2026 | 3.398 | 3.443 | 3.343 | 3.403 |
| 11.03.2026 | 3.455 | 3.496 | 3.426 | 3.446 |
| 12.03.2026 | 3.406 | 3.459 | 3.378 | 3.459 |
| 13.03.2026 | 3.360 | 3.479 | 3.360 | 3.458 |
| 16.03.2026 | 3.431 | 3.463 | 3.384 | 3.384 |
| 17.03.2026 | 3.384 | 3.393 | 3.296 | 3.327 |
| 18.03.2026 | 3.200 | 3.304 | 3.200 | 3.286 |
| 19.03.2026 | 3.255 | 3.360 | 3.240 | 3.271 |
| 23.03.2026 | 3.201 | 3.247 | 3.180 | 3.192 |
| 24.03.2026 | 3.262 | 3.275 | 3.188 | 3.232 |
| 25.03.2026 | 3.288 | 3.300 | 3.238 | 3.266 |
| 26.03.2026 | 3.271 | 3.282 | 3.210 | 3.218 |
| 27.03.2026 | 3.180 | 3.252 | 3.180 | 3.209 |
| 30.03.2026 | 3.176 | 3.195 | 3.136 | 3.188 |
| 31.03.2026 | 3.190 | 3.280 | 3.171 | 3.209 |
| 01.04.2026 | 3.349 | 3.386 | 3.293 | 3.372 |
| 02.04.2026 | 3.398 | 3.412 | 3.311 | 3.329 |
| 03.04.2026 | 3.354 | 3.363 | 3.316 | 3.324 |
| 06.04.2026 | 3.327 | 3.345 | 3.284 | 3.292 |
| 07.04.2026 | 3.317 | 3.350 | 3.302 | 3.311 |
| 08.04.2026 | 3.451 | 3.452 | 3.374 | 3.388 |
| 09.04.2026 | 3.355 | 3.392 | 3.329 | 3.375 |
| 10.04.2026 | 3.375 | 3.384 | 3.301 | 3.325 |
| 13.04.2026 | 3.233 | 3.274 | 3.231 | 3.251 |
| 14.04.2026 | 3.301 | 3.319 | 3.251 | 3.280 |
| 15.04.2026 | 3.338 | 3.370 | 3.311 | 3.340 |
| 16.04.2026 | 3.389 | 3.447 | 3.380 | 3.407 |
| 17.04.2026 | 3.414 | 3.445 | 3.395 | 3.395 |
| 20.04.2026 | 3.430 | 3.449 | 3.373 | 3.384 |
| 21.04.2026 | 3.370 | 3.384 | 3.314 | 3.346 |
| 22.04.2026 | 3.328 | 3.350 | 3.313 | 3.343 |
| 23.04.2026 | 3.317 | 3.332 | 3.210 | 3.263 |
| 24.04.2026 | 3.284 | 3.288 | 3.189 | 3.208 |
| 27.04.2026 | 3.193 | 3.202 | 3.165 | 3.188 |
| 28.04.2026 | 3.248 | 3.250 | 3.197 | 3.234 |
| 30.04.2026 | 3.231 | 3.233 | 3.080 | 3.113 |
| 01.05.2026 | 3.085 | 3.142 | 3.075 | 3.127 |
| 07.05.2026 | 3.124 | 3.177 | 3.066 | 3.130 |
| 08.05.2026 | 3.088 | 3.359 | 3.043 | 3.114 |
| 11.05.2026 | 3.352 | 3.477 | 3.328 | 3.372 |
| 12.05.2026 | 3.395 | 3.532 | 3.368 | 3.484 |
| 13.05.2026 | 3.634 | 3.728 | 3.589 | 3.660 |
| 14.05.2026 | 3.528 | 3.542 | 3.410 | 3.444 |
| 15.05.2026 | 3.548 | 3.647 | 3.529 | 3.576 |
| 18.05.2026 | 3.589 | 3.697 | 3.571 | 3.596 |
| 19.05.2026 | 3.596 | 3.722 | 3.596 | 3.720 |
| 20.05.2026 | 3.676 | 3.677 | 3.555 | 3.606 |
| 21.05.2026 | 3.594 | 3.600 | 3.518 | 3.554 |
| 22.05.2026 | 3.540 | 3.552 | 3.458 | 3.525 |
| 25.05.2026 | 3.595 | 3.606 | 3.532 | 3.598 |
| 26.05.2026 | 3.619 | 3.652 | 3.546 | 3.548 |
| 27.05.2026 | 3.492 | 3.525 | 3.448 | 3.525 |
| 28.05.2026 | 3.438 | 3.494 | 3.384 | 3.451 |
| 29.05.2026 | 3.462 | 3.496 | 3.419 | 3.444 |
| 01.06.2026 | 3.471 | 3.604 | 3.457 | 3.542 |
| 02.06.2026 | 3.584 | 3.672 | 3.562 | 3.669 |
| 03.06.2026 | 3.599 | 3.658 | 3.558 | 3.619 |
| 04.06.2026 | 3.589 | 3.606 | 3.505 | 3.540 |
| 05.06.2026 | 3.580 | 3.633 | 3.559 | 3.559 |
| 08.06.2026 | 3.489 | 3.555 | 3.456 | 3.508 |
| 09.06.2026 | 3.524 | 3.531 | 3.425 | 3.443 |
| 10.06.2026 | 3.436 | 3.446 | 3.347 | 3.385 |
| 11.06.2026 | 3.315 | 3.398 | 3.312 | 3.369 |
| 12.06.2026 | 3.349 | 3.363 | 3.246 | 3.292 |
| 15.06.2026 | 3.339 | 3.350 | 3.290 | 3.320 |
| 16.06.2026 | 3.253 | 3.296 | 3.226 | 3.275 |
| 17.06.2026 | 3.297 | 3.314 | 3.258 | 3.286 |
| 18.06.2026 | 3.280 | 3.304 | 3.215 | 3.250 |
| 19.06.2026 | 3.180 | 3.203 | 3.113 | 3.140 |