6758.T
Sony Group Corporation
09:30:00
3140 ¥
0.0000 (%0.00)
Önceki Kapanış: 3250
Düşük₺3113
Yüksek₺3203
6758.T: Sony Group Corporation Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.444,5287
KAPANIŞ 1.444,4291
En Düşük
DÜŞÜK 792
En Yüksek
YÜKSEK 2.068
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 1.580 | 1.580 | 1.580 | 1.580 |
| 02.01.2001 | 1.580 | 1.580 | 1.580 | 1.580 |
| 03.01.2001 | 1.580 | 1.580 | 1.580 | 1.580 |
| 04.01.2001 | 1.660 | 1.686 | 1.640 | 1.646 |
| 05.01.2001 | 1.686 | 1.720 | 1.682 | 1.720 |
| 08.01.2001 | 1.720 | 1.720 | 1.720 | 1.720 |
| 09.01.2001 | 1.740 | 1.742 | 1.706 | 1.738 |
| 10.01.2001 | 1.748 | 1.764 | 1.740 | 1.740 |
| 11.01.2001 | 1.750 | 1.754 | 1.680 | 1.724 |
| 12.01.2001 | 1.726 | 1.766 | 1.726 | 1.760 |
| 15.01.2001 | 1.780 | 1.810 | 1.770 | 1.796 |
| 16.01.2001 | 1.804 | 1.812 | 1.766 | 1.786 |
| 17.01.2001 | 1.766 | 1.798 | 1.746 | 1.784 |
| 18.01.2001 | 1.810 | 1.832 | 1.754 | 1.770 |
| 19.01.2001 | 1.796 | 1.824 | 1.774 | 1.816 |
| 22.01.2001 | 1.798 | 1.810 | 1.750 | 1.774 |
| 23.01.2001 | 1.744 | 1.770 | 1.726 | 1.750 |
| 24.01.2001 | 1.750 | 1.770 | 1.706 | 1.716 |
| 25.01.2001 | 1.700 | 1.718 | 1.670 | 1.702 |
| 26.01.2001 | 1.700 | 1.746 | 1.694 | 1.714 |
| 29.01.2001 | 1.710 | 1.726 | 1.698 | 1.718 |
| 30.01.2001 | 1.712 | 1.722 | 1.676 | 1.692 |
| 31.01.2001 | 1.672 | 1.692 | 1.658 | 1.690 |
| 01.02.2001 | 1.666 | 1.688 | 1.652 | 1.688 |
| 02.02.2001 | 1.668 | 1.674 | 1.630 | 1.632 |
| 05.02.2001 | 1.600 | 1.624 | 1.598 | 1.608 |
| 06.02.2001 | 1.608 | 1.652 | 1.608 | 1.632 |
| 07.02.2001 | 1.612 | 1.688 | 1.612 | 1.664 |
| 08.02.2001 | 1.680 | 1.702 | 1.654 | 1.690 |
| 09.02.2001 | 1.710 | 1.728 | 1.702 | 1.710 |
| 12.02.2001 | 1.710 | 1.710 | 1.710 | 1.710 |
| 13.02.2001 | 1.730 | 1.740 | 1.696 | 1.710 |
| 14.02.2001 | 1.690 | 1.700 | 1.646 | 1.672 |
| 15.02.2001 | 1.676 | 1.696 | 1.674 | 1.688 |
| 16.02.2001 | 1.668 | 1.684 | 1.652 | 1.660 |
| 19.02.2001 | 1.640 | 1.668 | 1.636 | 1.668 |
| 20.02.2001 | 1.648 | 1.662 | 1.646 | 1.654 |
| 21.02.2001 | 1.634 | 1.644 | 1.616 | 1.630 |
| 22.02.2001 | 1.608 | 1.644 | 1.600 | 1.636 |
| 23.02.2001 | 1.632 | 1.690 | 1.632 | 1.672 |
| 26.02.2001 | 1.678 | 1.728 | 1.674 | 1.704 |
| 27.02.2001 | 1.724 | 1.754 | 1.712 | 1.716 |
| 28.02.2001 | 1.676 | 1.690 | 1.670 | 1.690 |
| 01.03.2001 | 1.650 | 1.664 | 1.630 | 1.644 |
| 02.03.2001 | 1.630 | 1.672 | 1.610 | 1.626 |
| 05.03.2001 | 1.620 | 1.632 | 1.610 | 1.630 |
| 06.03.2001 | 1.648 | 1.672 | 1.642 | 1.672 |
| 07.03.2001 | 1.712 | 1.714 | 1.662 | 1.696 |
| 08.03.2001 | 1.716 | 1.730 | 1.706 | 1.710 |
| 09.03.2001 | 1.670 | 1.704 | 1.668 | 1.698 |
| 12.03.2001 | 1.678 | 1.684 | 1.644 | 1.666 |
| 13.03.2001 | 1.612 | 1.638 | 1.612 | 1.620 |
| 14.03.2001 | 1.626 | 1.642 | 1.616 | 1.624 |
| 15.03.2001 | 1.600 | 1.634 | 1.600 | 1.632 |
| 16.03.2001 | 1.652 | 1.720 | 1.650 | 1.688 |
| 19.03.2001 | 1.668 | 1.724 | 1.640 | 1.654 |
| 20.03.2001 | 1.654 | 1.654 | 1.654 | 1.654 |
| 21.03.2001 | 1.662 | 1.718 | 1.660 | 1.716 |
| 22.03.2001 | 1.702 | 1.776 | 1.702 | 1.742 |
| 23.03.2001 | 1.776 | 1.814 | 1.768 | 1.800 |
| 26.03.2001 | 1.812 | 1.858 | 1.812 | 1.858 |
| 27.03.2001 | 1.854 | 1.912 | 1.834 | 1.874 |
| 28.03.2001 | 1.894 | 1.896 | 1.848 | 1.870 |
| 29.03.2001 | 1.824 | 1.830 | 1.784 | 1.794 |
| 30.03.2001 | 1.798 | 1.810 | 1.762 | 1.780 |
| 02.04.2001 | 1.762 | 1.786 | 1.722 | 1.778 |
| 03.04.2001 | 1.740 | 1.774 | 1.736 | 1.748 |
| 04.04.2001 | 1.710 | 1.740 | 1.702 | 1.740 |
| 05.04.2001 | 1.752 | 1.790 | 1.748 | 1.778 |
| 06.04.2001 | 1.828 | 1.828 | 1.780 | 1.780 |
| 09.04.2001 | 1.760 | 1.762 | 1.720 | 1.720 |
| 10.04.2001 | 1.714 | 1.728 | 1.684 | 1.690 |
| 11.04.2001 | 1.712 | 1.736 | 1.698 | 1.732 |
| 12.04.2001 | 1.740 | 1.768 | 1.730 | 1.744 |
| 13.04.2001 | 1.764 | 1.790 | 1.706 | 1.726 |
| 16.04.2001 | 1.714 | 1.742 | 1.704 | 1.734 |
| 17.04.2001 | 1.736 | 1.768 | 1.722 | 1.754 |
| 18.04.2001 | 1.780 | 1.800 | 1.768 | 1.792 |
| 19.04.2001 | 1.872 | 1.876 | 1.828 | 1.850 |
| 20.04.2001 | 1.840 | 1.856 | 1.810 | 1.834 |
| 23.04.2001 | 1.824 | 1.854 | 1.798 | 1.798 |
| 24.04.2001 | 1.770 | 1.796 | 1.754 | 1.786 |
| 25.04.2001 | 1.810 | 1.852 | 1.802 | 1.806 |
| 26.04.2001 | 1.846 | 1.850 | 1.820 | 1.830 |
| 27.04.2001 | 1.850 | 1.854 | 1.826 | 1.848 |
| 30.04.2001 | 1.848 | 1.848 | 1.848 | 1.848 |
| 01.05.2001 | 1.888 | 1.904 | 1.872 | 1.904 |
| 02.05.2001 | 1.944 | 1.966 | 1.930 | 1.958 |
| 03.05.2001 | 1.958 | 1.958 | 1.958 | 1.958 |
| 04.05.2001 | 1.958 | 1.958 | 1.958 | 1.958 |
| 07.05.2001 | 1.978 | 1.990 | 1.958 | 1.986 |
| 08.05.2001 | 1.978 | 2.000 | 1.968 | 1.998 |
| 09.05.2001 | 1.998 | 1.998 | 1.934 | 1.954 |
| 10.05.2001 | 1.934 | 1.960 | 1.934 | 1.948 |
| 11.05.2001 | 1.956 | 1.984 | 1.954 | 1.976 |
| 14.05.2001 | 1.942 | 1.950 | 1.890 | 1.926 |
| 15.05.2001 | 1.896 | 1.944 | 1.884 | 1.938 |
| 16.05.2001 | 1.942 | 1.986 | 1.940 | 1.940 |
| 17.05.2001 | 1.974 | 1.996 | 1.964 | 1.996 |
| 18.05.2001 | 1.994 | 2.010 | 1.982 | 1.992 |
| 21.05.2001 | 2.000 | 2.034 | 1.994 | 2.034 |
| 22.05.2001 | 2.060 | 2.068 | 2.024 | 2.030 |
| 23.05.2001 | 2.020 | 2.050 | 2.014 | 2.040 |
| 24.05.2001 | 1.980 | 1.994 | 1.970 | 1.990 |
| 25.05.2001 | 2.000 | 2.032 | 1.994 | 2.000 |
| 28.05.2001 | 1.976 | 1.988 | 1.946 | 1.950 |
| 29.05.2001 | 1.940 | 1.972 | 1.940 | 1.962 |
| 30.05.2001 | 1.922 | 1.932 | 1.870 | 1.880 |
| 31.05.2001 | 1.840 | 1.872 | 1.826 | 1.834 |
| 01.06.2001 | 1.874 | 1.884 | 1.852 | 1.860 |
| 04.06.2001 | 1.880 | 1.888 | 1.864 | 1.874 |
| 05.06.2001 | 1.842 | 1.854 | 1.812 | 1.852 |
| 06.06.2001 | 1.880 | 1.888 | 1.832 | 1.854 |
| 07.06.2001 | 1.840 | 1.842 | 1.818 | 1.828 |
| 08.06.2001 | 1.816 | 1.856 | 1.812 | 1.842 |
| 11.06.2001 | 1.840 | 1.844 | 1.822 | 1.836 |
| 12.06.2001 | 1.812 | 1.820 | 1.760 | 1.760 |
| 13.06.2001 | 1.766 | 1.796 | 1.762 | 1.768 |
| 14.06.2001 | 1.772 | 1.788 | 1.762 | 1.770 |
| 15.06.2001 | 1.750 | 1.762 | 1.720 | 1.756 |
| 18.06.2001 | 1.746 | 1.758 | 1.724 | 1.732 |
| 19.06.2001 | 1.752 | 1.788 | 1.746 | 1.752 |
| 20.06.2001 | 1.750 | 1.768 | 1.728 | 1.732 |
| 21.06.2001 | 1.750 | 1.750 | 1.700 | 1.722 |
| 22.06.2001 | 1.730 | 1.770 | 1.730 | 1.738 |
| 25.06.2001 | 1.718 | 1.728 | 1.664 | 1.676 |
| 26.06.2001 | 1.656 | 1.670 | 1.630 | 1.636 |
| 27.06.2001 | 1.638 | 1.672 | 1.634 | 1.638 |
| 28.06.2001 | 1.644 | 1.646 | 1.604 | 1.620 |
| 29.06.2001 | 1.644 | 1.652 | 1.624 | 1.640 |
| 02.07.2001 | 1.656 | 1.656 | 1.620 | 1.630 |
| 03.07.2001 | 1.640 | 1.644 | 1.592 | 1.596 |
| 04.07.2001 | 1.590 | 1.592 | 1.556 | 1.560 |
| 05.07.2001 | 1.520 | 1.534 | 1.506 | 1.518 |
| 06.07.2001 | 1.490 | 1.492 | 1.440 | 1.450 |
| 09.07.2001 | 1.420 | 1.438 | 1.406 | 1.430 |
| 10.07.2001 | 1.426 | 1.470 | 1.416 | 1.448 |
| 11.07.2001 | 1.426 | 1.432 | 1.402 | 1.402 |
| 12.07.2001 | 1.442 | 1.484 | 1.440 | 1.484 |
| 13.07.2001 | 1.504 | 1.510 | 1.440 | 1.476 |
| 16.07.2001 | 1.476 | 1.490 | 1.464 | 1.480 |
| 17.07.2001 | 1.456 | 1.464 | 1.448 | 1.454 |
| 18.07.2001 | 1.444 | 1.450 | 1.398 | 1.400 |
| 19.07.2001 | 1.404 | 1.436 | 1.404 | 1.432 |
| 20.07.2001 | 1.432 | 1.432 | 1.432 | 1.432 |
| 23.07.2001 | 1.438 | 1.438 | 1.386 | 1.404 |
| 24.07.2001 | 1.412 | 1.422 | 1.386 | 1.412 |
| 25.07.2001 | 1.416 | 1.448 | 1.412 | 1.424 |
| 26.07.2001 | 1.426 | 1.428 | 1.386 | 1.414 |
| 27.07.2001 | 1.274 | 1.286 | 1.216 | 1.252 |
| 30.07.2001 | 1.240 | 1.246 | 1.156 | 1.166 |
| 31.07.2001 | 1.192 | 1.238 | 1.188 | 1.230 |
| 01.08.2001 | 1.250 | 1.262 | 1.212 | 1.240 |
| 02.08.2001 | 1.262 | 1.302 | 1.240 | 1.300 |
| 03.08.2001 | 1.292 | 1.312 | 1.258 | 1.272 |
| 06.08.2001 | 1.256 | 1.274 | 1.250 | 1.260 |
| 07.08.2001 | 1.248 | 1.286 | 1.240 | 1.282 |
| 08.08.2001 | 1.280 | 1.288 | 1.268 | 1.282 |
| 09.08.2001 | 1.252 | 1.256 | 1.224 | 1.226 |
| 10.08.2001 | 1.224 | 1.250 | 1.220 | 1.224 |
| 13.08.2001 | 1.224 | 1.230 | 1.198 | 1.200 |
| 14.08.2001 | 1.210 | 1.240 | 1.198 | 1.238 |
| 15.08.2001 | 1.240 | 1.268 | 1.216 | 1.264 |
| 16.08.2001 | 1.204 | 1.212 | 1.190 | 1.202 |
| 17.08.2001 | 1.192 | 1.200 | 1.146 | 1.148 |
| 20.08.2001 | 1.128 | 1.164 | 1.124 | 1.148 |
| 21.08.2001 | 1.144 | 1.148 | 1.092 | 1.116 |
| 22.08.2001 | 1.124 | 1.168 | 1.118 | 1.158 |
| 23.08.2001 | 1.158 | 1.160 | 1.102 | 1.110 |
| 24.08.2001 | 1.140 | 1.142 | 1.100 | 1.120 |
| 27.08.2001 | 1.140 | 1.166 | 1.136 | 1.138 |
| 28.08.2001 | 1.158 | 1.160 | 1.130 | 1.158 |
| 29.08.2001 | 1.138 | 1.156 | 1.134 | 1.138 |
| 30.08.2001 | 1.138 | 1.138 | 1.100 | 1.118 |
| 31.08.2001 | 1.090 | 1.090 | 1.046 | 1.058 |
| 03.09.2001 | 1.038 | 1.042 | 1.006 | 1.012 |
| 04.09.2001 | 1.032 | 1.058 | 1.008 | 1.056 |
| 05.09.2001 | 1.036 | 1.046 | 1.020 | 1.032 |
| 06.09.2001 | 1.032 | 1.062 | 1.020 | 1.046 |
| 07.09.2001 | 1.006 | 1.022 | 992 | 1.010 |
| 10.09.2001 | 992 | 1.008 | 988 | 990 |
| 11.09.2001 | 990 | 1.002 | 978 | 996 |
| 12.09.2001 | 946 | 946 | 946 | 946 |
| 13.09.2001 | 936 | 954 | 896 | 896 |
| 14.09.2001 | 886 | 922 | 882 | 916 |
| 17.09.2001 | 880 | 882 | 816 | 842 |
| 18.09.2001 | 862 | 872 | 852 | 852 |
| 19.09.2001 | 868 | 908 | 864 | 896 |
| 20.09.2001 | 870 | 898 | 860 | 890 |
| 21.09.2001 | 850 | 860 | 836 | 844 |
| 24.09.2001 | 844 | 844 | 844 | 844 |
| 25.09.2001 | 894 | 910 | 860 | 878 |
| 26.09.2001 | 880 | 884 | 862 | 870 |
| 27.09.2001 | 860 | 884 | 858 | 878 |
| 28.09.2001 | 880 | 890 | 868 | 878 |
| 01.10.2001 | 808 | 832 | 794 | 820 |
| 02.10.2001 | 800 | 816 | 800 | 810 |
| 03.10.2001 | 820 | 824 | 792 | 796 |
| 04.10.2001 | 826 | 850 | 814 | 850 |
| 05.10.2001 | 860 | 888 | 846 | 876 |
| 08.10.2001 | 876 | 876 | 876 | 876 |
| 09.10.2001 | 842 | 854 | 834 | 842 |
| 10.10.2001 | 848 | 880 | 838 | 864 |
| 11.10.2001 | 904 | 964 | 900 | 964 |
| 12.10.2001 | 994 | 1.024 | 988 | 1.012 |
| 15.10.2001 | 982 | 988 | 966 | 970 |
| 16.10.2001 | 960 | 994 | 950 | 980 |
| 17.10.2001 | 1.000 | 1.020 | 986 | 1.010 |
| 18.10.2001 | 982 | 1.004 | 982 | 986 |
| 19.10.2001 | 984 | 1.018 | 974 | 1.008 |
| 22.10.2001 | 1.004 | 1.020 | 1.000 | 1.000 |
| 23.10.2001 | 1.020 | 1.030 | 1.010 | 1.030 |
| 24.10.2001 | 1.016 | 1.016 | 988 | 990 |
| 25.10.2001 | 990 | 990 | 934 | 956 |
| 26.10.2001 | 1.006 | 1.010 | 984 | 986 |
| 29.10.2001 | 996 | 998 | 962 | 976 |
| 30.10.2001 | 956 | 966 | 938 | 950 |
| 31.10.2001 | 922 | 944 | 922 | 926 |
| 01.11.2001 | 936 | 952 | 924 | 932 |
| 02.11.2001 | 952 | 962 | 944 | 956 |
| 05.11.2001 | 966 | 996 | 966 | 988 |
| 06.11.2001 | 1.000 | 1.004 | 990 | 996 |
| 07.11.2001 | 996 | 998 | 942 | 942 |
| 08.11.2001 | 958 | 970 | 940 | 964 |
| 09.11.2001 | 974 | 976 | 950 | 952 |
| 12.11.2001 | 960 | 974 | 956 | 962 |
| 13.11.2001 | 956 | 964 | 952 | 960 |
| 14.11.2001 | 990 | 994 | 972 | 984 |
| 15.11.2001 | 996 | 1.084 | 996 | 1.080 |
| 16.11.2001 | 1.108 | 1.148 | 1.096 | 1.142 |
| 19.11.2001 | 1.158 | 1.188 | 1.150 | 1.166 |
| 20.11.2001 | 1.172 | 1.174 | 1.122 | 1.130 |
| 21.11.2001 | 1.106 | 1.154 | 1.102 | 1.148 |
| 22.11.2001 | 1.128 | 1.138 | 1.112 | 1.138 |
| 23.11.2001 | 1.138 | 1.138 | 1.138 | 1.138 |
| 26.11.2001 | 1.168 | 1.188 | 1.154 | 1.180 |
| 27.11.2001 | 1.190 | 1.228 | 1.176 | 1.202 |
| 28.11.2001 | 1.182 | 1.198 | 1.166 | 1.166 |
| 29.11.2001 | 1.146 | 1.158 | 1.132 | 1.150 |
| 30.11.2001 | 1.166 | 1.172 | 1.152 | 1.162 |
| 03.12.2001 | 1.168 | 1.168 | 1.126 | 1.142 |
| 04.12.2001 | 1.136 | 1.170 | 1.128 | 1.170 |
| 05.12.2001 | 1.184 | 1.198 | 1.160 | 1.192 |
| 06.12.2001 | 1.236 | 1.246 | 1.216 | 1.240 |
| 07.12.2001 | 1.240 | 1.252 | 1.216 | 1.228 |
| 10.12.2001 | 1.218 | 1.224 | 1.194 | 1.206 |
| 11.12.2001 | 1.176 | 1.180 | 1.158 | 1.168 |
| 12.12.2001 | 1.180 | 1.216 | 1.174 | 1.206 |
| 13.12.2001 | 1.192 | 1.198 | 1.174 | 1.176 |
| 14.12.2001 | 1.160 | 1.176 | 1.144 | 1.160 |
| 17.12.2001 | 1.160 | 1.170 | 1.140 | 1.146 |
| 18.12.2001 | 1.180 | 1.194 | 1.172 | 1.190 |
| 19.12.2001 | 1.192 | 1.204 | 1.186 | 1.192 |
| 20.12.2001 | 1.194 | 1.198 | 1.176 | 1.194 |
| 21.12.2001 | 1.162 | 1.184 | 1.128 | 1.138 |
| 24.12.2001 | 1.138 | 1.138 | 1.138 | 1.138 |
| 25.12.2001 | 1.140 | 1.146 | 1.100 | 1.116 |
| 26.12.2001 | 1.126 | 1.128 | 1.114 | 1.120 |
| 27.12.2001 | 1.140 | 1.174 | 1.132 | 1.164 |
| 28.12.2001 | 1.184 | 1.200 | 1.172 | 1.198 |
| 31.12.2001 | 1.198 | 1.198 | 1.198 | 1.198 |