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
2006 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.023,0538
KAPANIŞ 1.022,2077
En Düşük
DÜŞÜK 868
En Yüksek
YÜKSEK 1.240
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2006 | 964 | 964 | 964 | 964 |
| 03.01.2006 | 974 | 974 | 974 | 974 |
| 04.01.2006 | 970 | 972 | 940 | 946 |
| 05.01.2006 | 978 | 990 | 956 | 988 |
| 06.01.2006 | 982 | 988 | 962 | 974 |
| 09.01.2006 | 974 | 974 | 974 | 974 |
| 10.01.2006 | 970 | 986 | 960 | 960 |
| 11.01.2006 | 972 | 1.006 | 960 | 1.000 |
| 12.01.2006 | 1.032 | 1.042 | 1.002 | 1.024 |
| 13.01.2006 | 1.030 | 1.036 | 1.018 | 1.024 |
| 16.01.2006 | 1.004 | 1.014 | 998 | 1.006 |
| 17.01.2006 | 996 | 1.002 | 976 | 982 |
| 18.01.2006 | 974 | 984 | 942 | 972 |
| 19.01.2006 | 978 | 992 | 972 | 980 |
| 20.01.2006 | 996 | 1.022 | 992 | 1.004 |
| 23.01.2006 | 974 | 1.012 | 972 | 990 |
| 24.01.2006 | 1.006 | 1.018 | 998 | 998 |
| 25.01.2006 | 1.012 | 1.022 | 990 | 990 |
| 26.01.2006 | 1.030 | 1.036 | 1.010 | 1.016 |
| 27.01.2006 | 1.156 | 1.208 | 1.140 | 1.160 |
| 30.01.2006 | 1.162 | 1.202 | 1.150 | 1.170 |
| 31.01.2006 | 1.160 | 1.162 | 1.140 | 1.140 |
| 01.02.2006 | 1.142 | 1.156 | 1.102 | 1.114 |
| 02.02.2006 | 1.154 | 1.170 | 1.146 | 1.164 |
| 03.02.2006 | 1.144 | 1.174 | 1.144 | 1.158 |
| 06.02.2006 | 1.168 | 1.174 | 1.148 | 1.162 |
| 07.02.2006 | 1.158 | 1.160 | 1.140 | 1.146 |
| 08.02.2006 | 1.134 | 1.136 | 1.114 | 1.120 |
| 09.02.2006 | 1.138 | 1.162 | 1.136 | 1.146 |
| 10.02.2006 | 1.166 | 1.174 | 1.140 | 1.172 |
| 13.02.2006 | 1.152 | 1.194 | 1.146 | 1.148 |
| 14.02.2006 | 1.140 | 1.160 | 1.128 | 1.156 |
| 15.02.2006 | 1.156 | 1.158 | 1.096 | 1.102 |
| 16.02.2006 | 1.118 | 1.146 | 1.110 | 1.132 |
| 17.02.2006 | 1.134 | 1.134 | 1.078 | 1.100 |
| 20.02.2006 | 1.064 | 1.076 | 1.052 | 1.060 |
| 21.02.2006 | 1.086 | 1.090 | 1.048 | 1.086 |
| 22.02.2006 | 1.086 | 1.108 | 1.080 | 1.094 |
| 23.02.2006 | 1.120 | 1.132 | 1.116 | 1.126 |
| 24.02.2006 | 1.106 | 1.132 | 1.104 | 1.130 |
| 27.02.2006 | 1.130 | 1.132 | 1.108 | 1.128 |
| 28.02.2006 | 1.126 | 1.126 | 1.092 | 1.106 |
| 01.03.2006 | 1.094 | 1.104 | 1.078 | 1.088 |
| 02.03.2006 | 1.096 | 1.102 | 1.070 | 1.074 |
| 03.03.2006 | 1.072 | 1.072 | 1.048 | 1.056 |
| 06.03.2006 | 1.064 | 1.100 | 1.062 | 1.096 |
| 07.03.2006 | 1.094 | 1.094 | 1.070 | 1.080 |
| 08.03.2006 | 1.068 | 1.094 | 1.066 | 1.094 |
| 09.03.2006 | 1.080 | 1.106 | 1.080 | 1.104 |
| 10.03.2006 | 1.098 | 1.120 | 1.092 | 1.104 |
| 13.03.2006 | 1.126 | 1.132 | 1.114 | 1.116 |
| 14.03.2006 | 1.122 | 1.132 | 1.110 | 1.114 |
| 15.03.2006 | 1.096 | 1.106 | 1.092 | 1.094 |
| 16.03.2006 | 1.080 | 1.084 | 1.064 | 1.074 |
| 17.03.2006 | 1.076 | 1.094 | 1.066 | 1.090 |
| 20.03.2006 | 1.088 | 1.104 | 1.080 | 1.094 |
| 21.03.2006 | 1.094 | 1.094 | 1.094 | 1.094 |
| 22.03.2006 | 1.088 | 1.090 | 1.076 | 1.084 |
| 23.03.2006 | 1.094 | 1.098 | 1.076 | 1.080 |
| 24.03.2006 | 1.080 | 1.088 | 1.068 | 1.072 |
| 27.03.2006 | 1.060 | 1.062 | 1.050 | 1.054 |
| 28.03.2006 | 1.054 | 1.058 | 1.044 | 1.054 |
| 29.03.2006 | 1.058 | 1.082 | 1.054 | 1.074 |
| 30.03.2006 | 1.094 | 1.098 | 1.086 | 1.090 |
| 31.03.2006 | 1.100 | 1.102 | 1.084 | 1.090 |
| 03.04.2006 | 1.094 | 1.116 | 1.092 | 1.106 |
| 04.04.2006 | 1.108 | 1.118 | 1.108 | 1.112 |
| 05.04.2006 | 1.118 | 1.130 | 1.110 | 1.114 |
| 06.04.2006 | 1.124 | 1.140 | 1.114 | 1.136 |
| 07.04.2006 | 1.132 | 1.140 | 1.124 | 1.140 |
| 10.04.2006 | 1.130 | 1.132 | 1.114 | 1.126 |
| 11.04.2006 | 1.126 | 1.128 | 1.098 | 1.114 |
| 12.04.2006 | 1.102 | 1.104 | 1.084 | 1.086 |
| 13.04.2006 | 1.106 | 1.114 | 1.098 | 1.104 |
| 14.04.2006 | 1.120 | 1.134 | 1.114 | 1.124 |
| 17.04.2006 | 1.124 | 1.134 | 1.116 | 1.116 |
| 18.04.2006 | 1.108 | 1.138 | 1.102 | 1.134 |
| 19.04.2006 | 1.144 | 1.168 | 1.142 | 1.158 |
| 20.04.2006 | 1.174 | 1.200 | 1.168 | 1.188 |
| 21.04.2006 | 1.192 | 1.240 | 1.190 | 1.230 |
| 24.04.2006 | 1.208 | 1.218 | 1.192 | 1.194 |
| 25.04.2006 | 1.196 | 1.206 | 1.178 | 1.196 |
| 26.04.2006 | 1.198 | 1.202 | 1.184 | 1.198 |
| 27.04.2006 | 1.198 | 1.220 | 1.188 | 1.206 |
| 28.04.2006 | 1.146 | 1.160 | 1.132 | 1.144 |
| 01.05.2006 | 1.120 | 1.122 | 1.082 | 1.092 |
| 02.05.2006 | 1.102 | 1.122 | 1.096 | 1.110 |
| 03.05.2006 | 1.110 | 1.110 | 1.110 | 1.110 |
| 04.05.2006 | 1.110 | 1.110 | 1.110 | 1.110 |
| 05.05.2006 | 1.110 | 1.110 | 1.110 | 1.110 |
| 08.05.2006 | 1.148 | 1.150 | 1.126 | 1.132 |
| 09.05.2006 | 1.132 | 1.140 | 1.112 | 1.122 |
| 10.05.2006 | 1.118 | 1.130 | 1.104 | 1.108 |
| 11.05.2006 | 1.102 | 1.114 | 1.086 | 1.090 |
| 12.05.2006 | 1.070 | 1.076 | 1.052 | 1.066 |
| 15.05.2006 | 1.046 | 1.056 | 1.042 | 1.048 |
| 16.05.2006 | 1.050 | 1.058 | 1.028 | 1.036 |
| 17.05.2006 | 1.046 | 1.048 | 1.028 | 1.040 |
| 18.05.2006 | 1.014 | 1.028 | 1.012 | 1.028 |
| 19.05.2006 | 1.016 | 1.020 | 1.006 | 1.016 |
| 22.05.2006 | 1.036 | 1.056 | 1.016 | 1.024 |
| 23.05.2006 | 1.004 | 1.026 | 1.000 | 1.012 |
| 24.05.2006 | 1.026 | 1.034 | 1.010 | 1.032 |
| 25.05.2006 | 1.024 | 1.032 | 1.010 | 1.018 |
| 26.05.2006 | 1.026 | 1.044 | 1.024 | 1.042 |
| 29.05.2006 | 1.048 | 1.064 | 1.044 | 1.046 |
| 30.05.2006 | 1.048 | 1.056 | 1.036 | 1.038 |
| 31.05.2006 | 1.012 | 1.018 | 1.002 | 1.002 |
| 01.06.2006 | 1.016 | 1.024 | 992 | 996 |
| 02.06.2006 | 1.012 | 1.040 | 1.010 | 1.032 |
| 05.06.2006 | 1.032 | 1.048 | 1.026 | 1.038 |
| 06.06.2006 | 1.024 | 1.030 | 1.014 | 1.022 |
| 07.06.2006 | 1.006 | 1.010 | 996 | 1.000 |
| 08.06.2006 | 984 | 992 | 970 | 972 |
| 09.06.2006 | 966 | 988 | 954 | 976 |
| 12.06.2006 | 976 | 988 | 962 | 986 |
| 13.06.2006 | 966 | 970 | 950 | 954 |
| 14.06.2006 | 934 | 960 | 932 | 946 |
| 15.06.2006 | 958 | 960 | 942 | 944 |
| 16.06.2006 | 970 | 996 | 966 | 988 |
| 19.06.2006 | 978 | 986 | 970 | 972 |
| 20.06.2006 | 970 | 982 | 960 | 968 |
| 21.06.2006 | 958 | 958 | 940 | 954 |
| 22.06.2006 | 978 | 996 | 974 | 988 |
| 23.06.2006 | 986 | 990 | 970 | 990 |
| 26.06.2006 | 982 | 1.002 | 982 | 994 |
| 27.06.2006 | 984 | 986 | 974 | 980 |
| 28.06.2006 | 960 | 966 | 954 | 962 |
| 29.06.2006 | 980 | 1.000 | 978 | 988 |
| 30.06.2006 | 1.016 | 1.020 | 998 | 1.010 |
| 03.07.2006 | 1.014 | 1.014 | 1.000 | 1.006 |
| 04.07.2006 | 1.020 | 1.028 | 1.014 | 1.020 |
| 05.07.2006 | 1.010 | 1.024 | 1.008 | 1.012 |
| 06.07.2006 | 1.008 | 1.010 | 996 | 1.002 |
| 07.07.2006 | 1.012 | 1.012 | 992 | 998 |
| 10.07.2006 | 978 | 1.012 | 976 | 1.010 |
| 11.07.2006 | 1.012 | 1.014 | 990 | 1.008 |
| 12.07.2006 | 1.004 | 1.008 | 984 | 998 |
| 13.07.2006 | 988 | 996 | 980 | 986 |
| 14.07.2006 | 966 | 966 | 950 | 958 |
| 17.07.2006 | 940 | 940 | 940 | 940 |
| 18.07.2006 | 948 | 952 | 922 | 924 |
| 19.07.2006 | 940 | 950 | 928 | 934 |
| 20.07.2006 | 964 | 970 | 958 | 966 |
| 21.07.2006 | 962 | 974 | 960 | 968 |
| 24.07.2006 | 948 | 966 | 946 | 962 |
| 25.07.2006 | 980 | 992 | 978 | 988 |
| 26.07.2006 | 996 | 1.004 | 978 | 982 |
| 27.07.2006 | 1.000 | 1.012 | 992 | 1.004 |
| 28.07.2006 | 1.044 | 1.056 | 1.042 | 1.046 |
| 31.07.2006 | 1.058 | 1.064 | 1.052 | 1.056 |
| 01.08.2006 | 1.044 | 1.052 | 1.038 | 1.046 |
| 02.08.2006 | 1.030 | 1.036 | 1.020 | 1.036 |
| 03.08.2006 | 1.040 | 1.042 | 1.024 | 1.032 |
| 04.08.2006 | 1.032 | 1.044 | 1.028 | 1.032 |
| 07.08.2006 | 1.034 | 1.036 | 1.012 | 1.014 |
| 08.08.2006 | 1.018 | 1.036 | 1.016 | 1.036 |
| 09.08.2006 | 1.024 | 1.036 | 1.006 | 1.034 |
| 10.08.2006 | 1.032 | 1.032 | 1.016 | 1.024 |
| 11.08.2006 | 1.024 | 1.040 | 1.022 | 1.032 |
| 14.08.2006 | 1.030 | 1.048 | 1.028 | 1.046 |
| 15.08.2006 | 1.044 | 1.048 | 1.034 | 1.042 |
| 16.08.2006 | 1.034 | 1.034 | 1.016 | 1.030 |
| 17.08.2006 | 1.030 | 1.036 | 1.016 | 1.034 |
| 18.08.2006 | 1.046 | 1.064 | 1.044 | 1.062 |
| 21.08.2006 | 1.060 | 1.072 | 1.040 | 1.048 |
| 22.08.2006 | 1.044 | 1.054 | 1.042 | 1.052 |
| 23.08.2006 | 1.052 | 1.056 | 1.042 | 1.050 |
| 24.08.2006 | 1.026 | 1.028 | 1.014 | 1.020 |
| 25.08.2006 | 1.000 | 1.010 | 988 | 1.000 |
| 28.08.2006 | 998 | 1.006 | 988 | 994 |
| 29.08.2006 | 1.008 | 1.010 | 994 | 1.000 |
| 30.08.2006 | 1.008 | 1.012 | 990 | 998 |
| 31.08.2006 | 1.000 | 1.022 | 998 | 1.016 |
| 01.09.2006 | 1.022 | 1.026 | 1.012 | 1.022 |
| 04.09.2006 | 1.036 | 1.036 | 1.028 | 1.028 |
| 05.09.2006 | 1.030 | 1.030 | 1.016 | 1.020 |
| 06.09.2006 | 1.022 | 1.022 | 1.010 | 1.010 |
| 07.09.2006 | 986 | 996 | 984 | 994 |
| 08.09.2006 | 984 | 998 | 984 | 992 |
| 11.09.2006 | 988 | 990 | 982 | 982 |
| 12.09.2006 | 984 | 988 | 972 | 976 |
| 13.09.2006 | 992 | 1.000 | 986 | 988 |
| 14.09.2006 | 1.008 | 1.012 | 998 | 1.002 |
| 15.09.2006 | 992 | 996 | 986 | 994 |
| 18.09.2006 | 994 | 994 | 994 | 994 |
| 19.09.2006 | 988 | 998 | 984 | 986 |
| 20.09.2006 | 980 | 982 | 958 | 966 |
| 21.09.2006 | 976 | 980 | 966 | 972 |
| 22.09.2006 | 964 | 968 | 950 | 954 |
| 25.09.2006 | 950 | 952 | 938 | 946 |
| 26.09.2006 | 950 | 952 | 938 | 944 |
| 27.09.2006 | 960 | 974 | 956 | 972 |
| 28.09.2006 | 970 | 974 | 958 | 964 |
| 29.09.2006 | 964 | 966 | 950 | 956 |
| 02.10.2006 | 930 | 948 | 924 | 946 |
| 03.10.2006 | 936 | 936 | 916 | 920 |
| 04.10.2006 | 910 | 910 | 886 | 890 |
| 05.10.2006 | 910 | 914 | 868 | 888 |
| 06.10.2006 | 898 | 904 | 884 | 898 |
| 09.10.2006 | 898 | 898 | 898 | 898 |
| 10.10.2006 | 896 | 912 | 890 | 892 |
| 11.10.2006 | 896 | 912 | 892 | 902 |
| 12.10.2006 | 922 | 934 | 918 | 918 |
| 13.10.2006 | 942 | 962 | 940 | 952 |
| 16.10.2006 | 964 | 984 | 964 | 976 |
| 17.10.2006 | 964 | 970 | 954 | 958 |
| 18.10.2006 | 944 | 968 | 944 | 962 |
| 19.10.2006 | 956 | 976 | 952 | 958 |
| 20.10.2006 | 952 | 956 | 942 | 950 |
| 23.10.2006 | 950 | 954 | 944 | 954 |
| 24.10.2006 | 960 | 970 | 950 | 966 |
| 25.10.2006 | 966 | 968 | 958 | 964 |
| 26.10.2006 | 960 | 968 | 954 | 964 |
| 27.10.2006 | 988 | 994 | 976 | 976 |
| 30.10.2006 | 976 | 988 | 968 | 968 |
| 31.10.2006 | 970 | 984 | 968 | 970 |
| 01.11.2006 | 964 | 966 | 954 | 958 |
| 02.11.2006 | 954 | 956 | 946 | 956 |
| 03.11.2006 | 956 | 956 | 956 | 956 |
| 06.11.2006 | 946 | 948 | 936 | 946 |
| 07.11.2006 | 966 | 968 | 954 | 954 |
| 08.11.2006 | 960 | 962 | 946 | 952 |
| 09.11.2006 | 960 | 966 | 940 | 948 |
| 10.11.2006 | 936 | 940 | 930 | 934 |
| 13.11.2006 | 934 | 944 | 924 | 938 |
| 14.11.2006 | 948 | 952 | 942 | 946 |
| 15.11.2006 | 946 | 958 | 938 | 942 |
| 16.11.2006 | 948 | 954 | 940 | 942 |
| 17.11.2006 | 944 | 972 | 944 | 954 |
| 20.11.2006 | 954 | 966 | 944 | 946 |
| 21.11.2006 | 946 | 956 | 942 | 946 |
| 22.11.2006 | 946 | 948 | 924 | 938 |
| 23.11.2006 | 938 | 938 | 938 | 938 |
| 24.11.2006 | 930 | 930 | 914 | 920 |
| 27.11.2006 | 912 | 916 | 906 | 914 |
| 28.11.2006 | 902 | 914 | 896 | 912 |
| 29.11.2006 | 912 | 920 | 908 | 914 |
| 30.11.2006 | 924 | 926 | 910 | 916 |
| 01.12.2006 | 922 | 938 | 916 | 924 |
| 04.12.2006 | 910 | 914 | 902 | 910 |
| 05.12.2006 | 912 | 914 | 894 | 902 |
| 06.12.2006 | 906 | 922 | 904 | 916 |
| 07.12.2006 | 920 | 930 | 918 | 922 |
| 08.12.2006 | 922 | 930 | 920 | 924 |
| 11.12.2006 | 926 | 944 | 926 | 938 |
| 12.12.2006 | 956 | 966 | 952 | 958 |
| 13.12.2006 | 952 | 980 | 952 | 976 |
| 14.12.2006 | 986 | 998 | 982 | 994 |
| 15.12.2006 | 1.006 | 1.016 | 1.004 | 1.010 |
| 18.12.2006 | 1.026 | 1.034 | 1.018 | 1.032 |
| 19.12.2006 | 1.020 | 1.026 | 1.008 | 1.012 |
| 20.12.2006 | 1.014 | 1.024 | 1.012 | 1.016 |
| 21.12.2006 | 1.020 | 1.022 | 1.012 | 1.018 |
| 22.12.2006 | 1.006 | 1.020 | 1.006 | 1.016 |
| 25.12.2006 | 1.012 | 1.014 | 1.002 | 1.008 |
| 26.12.2006 | 1.008 | 1.020 | 1.006 | 1.014 |
| 27.12.2006 | 1.018 | 1.034 | 1.016 | 1.024 |
| 28.12.2006 | 1.034 | 1.038 | 1.018 | 1.018 |
| 29.12.2006 | 1.020 | 1.026 | 1.014 | 1.020 |