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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.863,5103
KAPANIŞ 3.862,5844
En Düşük
DÜŞÜK 2.980,5
En Yüksek
YÜKSEK 4.776
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 3.357 | 3.358 | 3.277 | 3.301 |
| 07.01.2025 | 3.312 | 3.349 | 3.279 | 3.341 |
| 08.01.2025 | 3.300 | 3.309 | 3.245 | 3.290 |
| 09.01.2025 | 3.290 | 3.302 | 3.218 | 3.245 |
| 10.01.2025 | 3.227 | 3.244 | 3.196 | 3.235 |
| 14.01.2025 | 3.235 | 3.237 | 3.118 | 3.155 |
| 15.01.2025 | 3.196 | 3.211 | 3.174 | 3.206 |
| 16.01.2025 | 3.215 | 3.232 | 3.177 | 3.198 |
| 17.01.2025 | 3.200 | 3.220 | 3.146 | 3.214 |
| 20.01.2025 | 3.250 | 3.274 | 3.228 | 3.239 |
| 21.01.2025 | 3.299 | 3.299 | 3.196 | 3.235 |
| 22.01.2025 | 3.256 | 3.294 | 3.245 | 3.275 |
| 23.01.2025 | 3.297 | 3.366 | 3.287 | 3.336 |
| 24.01.2025 | 3.291 | 3.296 | 3.233 | 3.251 |
| 27.01.2025 | 3.251 | 3.290 | 3.239 | 3.261 |
| 28.01.2025 | 3.260 | 3.426 | 3.240 | 3.357 |
| 29.01.2025 | 3.389 | 3.527 | 3.381 | 3.484 |
| 30.01.2025 | 3.421 | 3.472 | 3.406 | 3.452 |
| 31.01.2025 | 3.431 | 3.472 | 3.390 | 3.440 |
| 03.02.2025 | 3.333 | 3.393 | 3.333 | 3.380 |
| 04.02.2025 | 3.484 | 3.489 | 3.431 | 3.475 |
| 05.02.2025 | 3.500 | 3.559 | 3.471 | 3.513 |
| 06.02.2025 | 3.500 | 3.526 | 3.481 | 3.517 |
| 07.02.2025 | 3.480 | 3.504 | 3.460 | 3.483 |
| 10.02.2025 | 3.425 | 3.454 | 3.420 | 3.429 |
| 12.02.2025 | 3.289 | 3.382 | 3.289 | 3.372 |
| 13.02.2025 | 3.360 | 3.429 | 3.356 | 3.410 |
| 14.02.2025 | 3.760 | 3.774 | 3.640 | 3.705 |
| 17.02.2025 | 3.702 | 3.874 | 3.666 | 3.857 |
| 18.02.2025 | 3.858 | 3.904 | 3.781 | 3.782 |
| 19.02.2025 | 3.793 | 3.799 | 3.703 | 3.773 |
| 20.02.2025 | 3.774 | 3.777 | 3.697 | 3.732 |
| 21.02.2025 | 3.712 | 3.816 | 3.712 | 3.813 |
| 25.02.2025 | 3.791 | 3.821 | 3.744 | 3.797 |
| 26.02.2025 | 3.756 | 3.814 | 3.707 | 3.805 |
| 27.02.2025 | 3.785 | 3.832 | 3.773 | 3.818 |
| 28.02.2025 | 3.749 | 3.750 | 3.703 | 3.739 |
| 03.03.2025 | 3.740 | 3.767 | 3.675 | 3.713 |
| 04.03.2025 | 3.676 | 3.689 | 3.589 | 3.628 |
| 05.03.2025 | 3.592 | 3.645 | 3.574 | 3.583 |
| 06.03.2025 | 3.575 | 3.756 | 3.575 | 3.727 |
| 07.03.2025 | 3.517 | 3.584 | 3.502 | 3.569 |
| 10.03.2025 | 3.526 | 3.546 | 3.455 | 3.458 |
| 11.03.2025 | 3.310 | 3.407 | 3.297 | 3.389 |
| 12.03.2025 | 3.429 | 3.564 | 3.426 | 3.511 |
| 13.03.2025 | 3.559 | 3.582 | 3.484 | 3.489 |
| 14.03.2025 | 3.482 | 3.562 | 3.461 | 3.518 |
| 17.03.2025 | 3.598 | 3.619 | 3.575 | 3.589 |
| 18.03.2025 | 3.621 | 3.668 | 3.611 | 3.651 |
| 19.03.2025 | 3.701 | 3.726 | 3.672 | 3.682 |
| 21.03.2025 | 3.714 | 3.796 | 3.706 | 3.782 |
| 24.03.2025 | 3.794 | 3.796 | 3.743 | 3.764 |
| 25.03.2025 | 3.822 | 3.855 | 3.749 | 3.766 |
| 26.03.2025 | 3.849 | 3.894 | 3.823 | 3.852 |
| 27.03.2025 | 3.786 | 3.862 | 3.770 | 3.862 |
| 28.03.2025 | 3.853 | 3.862 | 3.801 | 3.831 |
| 31.03.2025 | 3.763 | 3.830 | 3.726 | 3.765 |
| 01.04.2025 | 3.807 | 3.860 | 3.743 | 3.765 |
| 02.04.2025 | 3.743 | 3.756 | 3.663 | 3.690 |
| 03.04.2025 | 3.459 | 3.567 | 3.436 | 3.512 |
| 04.04.2025 | 3.337 | 3.395 | 3.270 | 3.345 |
| 07.04.2025 | 3.000 | 3.117 | 2.980,5 | 3.009 |
| 08.04.2025 | 3.079 | 3.279 | 3.079 | 3.218 |
| 09.04.2025 | 3.127 | 3.160 | 3.039 | 3.107 |
| 10.04.2025 | 3.530 | 3.567 | 3.463 | 3.527 |
| 11.04.2025 | 3.222 | 3.289 | 3.163 | 3.266 |
| 14.04.2025 | 3.300 | 3.350 | 3.287 | 3.294 |
| 15.04.2025 | 3.409 | 3.433 | 3.358 | 3.366 |
| 16.04.2025 | 3.377 | 3.397 | 3.291 | 3.340 |
| 17.04.2025 | 3.327 | 3.438 | 3.318 | 3.438 |
| 18.04.2025 | 3.461 | 3.483 | 3.407 | 3.466 |
| 21.04.2025 | 3.401 | 3.438 | 3.370 | 3.377 |
| 22.04.2025 | 3.352 | 3.373 | 3.328 | 3.347 |
| 23.04.2025 | 3.508 | 3.540 | 3.443 | 3.537 |
| 24.04.2025 | 3.614 | 3.614 | 3.513 | 3.528 |
| 25.04.2025 | 3.575 | 3.586 | 3.526 | 3.535 |
| 28.04.2025 | 3.560 | 3.564 | 3.500 | 3.520 |
| 30.04.2025 | 3.730 | 3.777 | 3.684 | 3.771 |
| 01.05.2025 | 3.721 | 3.756 | 3.643 | 3.663 |
| 02.05.2025 | 3.639 | 3.756 | 3.631 | 3.732 |
| 07.05.2025 | 3.621 | 3.624 | 3.546 | 3.581 |
| 08.05.2025 | 3.500 | 3.508 | 3.456 | 3.500 |
| 09.05.2025 | 3.555 | 3.592 | 3.507 | 3.583 |
| 12.05.2025 | 3.630 | 3.630 | 3.572 | 3.592 |
| 13.05.2025 | 3.640 | 3.678 | 3.618 | 3.654 |
| 14.05.2025 | 3.566 | 3.817 | 3.510 | 3.788 |
| 15.05.2025 | 3.598 | 3.723 | 3.571 | 3.682 |
| 16.05.2025 | 3.680 | 3.686 | 3.558 | 3.603 |
| 19.05.2025 | 3.598 | 3.616 | 3.560 | 3.610 |
| 20.05.2025 | 3.650 | 3.783 | 3.640 | 3.777 |
| 21.05.2025 | 3.706 | 3.730 | 3.653 | 3.671 |
| 22.05.2025 | 3.650 | 3.689 | 3.625 | 3.654 |
| 23.05.2025 | 3.667 | 3.728 | 3.661 | 3.683 |
| 26.05.2025 | 3.700 | 3.750 | 3.672 | 3.740 |
| 27.05.2025 | 3.740 | 3.819 | 3.723 | 3.809 |
| 28.05.2025 | 3.879 | 3.899 | 3.821 | 3.821 |
| 29.05.2025 | 3.880 | 4.035 | 3.862 | 3.970 |
| 30.05.2025 | 3.845 | 3.907 | 3.810 | 3.810 |
| 02.06.2025 | 3.810 | 3.838 | 3.770 | 3.802 |
| 03.06.2025 | 3.858 | 3.921 | 3.832 | 3.834 |
| 04.06.2025 | 3.850 | 3.880 | 3.843 | 3.849 |
| 05.06.2025 | 3.815 | 3.817 | 3.748 | 3.790 |
| 06.06.2025 | 3.760 | 3.843 | 3.755 | 3.833 |
| 09.06.2025 | 3.899 | 3.915 | 3.833 | 3.833 |
| 10.06.2025 | 3.875 | 3.884 | 3.785 | 3.800 |
| 11.06.2025 | 3.816 | 3.827 | 3.733 | 3.747 |
| 12.06.2025 | 3.794 | 3.809 | 3.750 | 3.774 |
| 13.06.2025 | 3.743 | 3.749 | 3.658 | 3.735 |
| 16.06.2025 | 3.740 | 3.771 | 3.698 | 3.736 |
| 17.06.2025 | 3.742 | 3.761 | 3.705 | 3.751 |
| 18.06.2025 | 3.704 | 3.810 | 3.693 | 3.783 |
| 19.06.2025 | 3.740 | 3.747 | 3.671 | 3.690 |
| 20.06.2025 | 3.689 | 3.697 | 3.607 | 3.607 |
| 23.06.2025 | 3.579 | 3.585 | 3.494 | 3.530 |
| 24.06.2025 | 3.669 | 3.672 | 3.580 | 3.584 |
| 25.06.2025 | 3.619 | 3.631 | 3.595 | 3.629 |
| 26.06.2025 | 3.647 | 3.675 | 3.626 | 3.673 |
| 27.06.2025 | 3.730 | 3.806 | 3.726 | 3.790 |
| 30.06.2025 | 3.806 | 3.829 | 3.728 | 3.730 |
| 01.07.2025 | 3.730 | 3.735 | 3.635 | 3.640 |
| 02.07.2025 | 3.648 | 3.692 | 3.641 | 3.676 |
| 03.07.2025 | 3.666 | 3.676 | 3.613 | 3.657 |
| 04.07.2025 | 3.705 | 3.717 | 3.667 | 3.688 |
| 07.07.2025 | 3.669 | 3.702 | 3.648 | 3.683 |
| 08.07.2025 | 3.656 | 3.705 | 3.655 | 3.671 |
| 09.07.2025 | 3.749 | 3.749 | 3.637 | 3.671 |
| 10.07.2025 | 3.636 | 3.639 | 3.557 | 3.607 |
| 11.07.2025 | 3.655 | 3.655 | 3.572 | 3.600 |
| 14.07.2025 | 3.548 | 3.603 | 3.543 | 3.589 |
| 15.07.2025 | 3.615 | 3.620 | 3.547 | 3.566 |
| 16.07.2025 | 3.566 | 3.570 | 3.514 | 3.540 |
| 17.07.2025 | 3.598 | 3.645 | 3.562 | 3.633 |
| 18.07.2025 | 3.615 | 3.618 | 3.551 | 3.565 |
| 22.07.2025 | 3.609 | 3.656 | 3.536 | 3.539 |
| 23.07.2025 | 3.638 | 3.733 | 3.609 | 3.692 |
| 24.07.2025 | 3.784 | 3.820 | 3.753 | 3.787 |
| 25.07.2025 | 3.731 | 3.766 | 3.697 | 3.706 |
| 28.07.2025 | 3.714 | 3.728 | 3.638 | 3.638 |
| 29.07.2025 | 3.618 | 3.621 | 3.581 | 3.605 |
| 30.07.2025 | 3.575 | 3.642 | 3.559 | 3.642 |
| 31.07.2025 | 3.630 | 3.703 | 3.628 | 3.682 |
| 01.08.2025 | 3.682 | 3.720 | 3.646 | 3.680 |
| 04.08.2025 | 3.552 | 3.630 | 3.551 | 3.617 |
| 05.08.2025 | 3.634 | 3.680 | 3.621 | 3.628 |
| 06.08.2025 | 3.624 | 3.718 | 3.610 | 3.707 |
| 07.08.2025 | 3.667 | 3.987 | 3.594 | 3.860 |
| 08.08.2025 | 4.000 | 4.105 | 3.962 | 3.995 |
| 12.08.2025 | 4.028 | 4.064 | 3.986 | 3.992 |
| 13.08.2025 | 4.057 | 4.198 | 4.050 | 4.130 |
| 14.08.2025 | 4.104 | 4.130 | 4.037 | 4.070 |
| 15.08.2025 | 4.128 | 4.298 | 4.104 | 4.292 |
| 18.08.2025 | 4.222 | 4.247 | 4.177 | 4.183 |
| 19.08.2025 | 4.177 | 4.208 | 4.155 | 4.168 |
| 20.08.2025 | 4.157 | 4.184 | 4.125 | 4.128 |
| 21.08.2025 | 4.136 | 4.150 | 4.093 | 4.094 |
| 22.08.2025 | 4.130 | 4.233 | 4.125 | 4.221 |
| 25.08.2025 | 4.249 | 4.249 | 4.168 | 4.174 |
| 26.08.2025 | 4.148 | 4.156 | 4.086 | 4.096 |
| 27.08.2025 | 4.076 | 4.116 | 4.061 | 4.097 |
| 28.08.2025 | 4.069 | 4.147 | 4.061 | 4.143 |
| 29.08.2025 | 4.103 | 4.115 | 4.061 | 4.083 |
| 01.09.2025 | 4.060 | 4.092 | 4.001 | 4.021 |
| 02.09.2025 | 4.026 | 4.052 | 3.980 | 4.014 |
| 03.09.2025 | 4.010 | 4.075 | 3.974 | 3.990 |
| 04.09.2025 | 4.060 | 4.130 | 4.036 | 4.105 |
| 05.09.2025 | 4.120 | 4.142 | 4.031 | 4.092 |
| 08.09.2025 | 4.157 | 4.255 | 4.132 | 4.184 |
| 09.09.2025 | 4.254 | 4.279 | 4.201 | 4.217 |
| 10.09.2025 | 4.215 | 4.315 | 4.204 | 4.276 |
| 11.09.2025 | 4.210 | 4.269 | 4.198 | 4.255 |
| 12.09.2025 | 4.382 | 4.383 | 4.258 | 4.286 |
| 16.09.2025 | 4.286 | 4.292 | 4.210 | 4.221 |
| 17.09.2025 | 4.234 | 4.314 | 4.203 | 4.267 |
| 18.09.2025 | 4.300 | 4.450 | 4.253 | 4.433 |
| 19.09.2025 | 4.446 | 4.477 | 4.291 | 4.321 |
| 22.09.2025 | 4.373 | 4.474 | 4.367 | 4.390 |
| 24.09.2025 | 4.250 | 4.335 | 4.215 | 4.322 |
| 25.09.2025 | 4.391 | 4.578 | 4.357 | 4.460 |
| 26.09.2025 | 4.529 | 4.540 | 4.385 | 4.405 |
| 29.09.2025 | 4.230 | 4.346 | 4.213 | 4.268 |
| 30.09.2025 | 4.300 | 4.334 | 4.208 | 4.259 |
| 01.10.2025 | 4.329 | 4.330 | 4.182 | 4.215 |
| 02.10.2025 | 4.205 | 4.229 | 4.087 | 4.112 |
| 03.10.2025 | 4.158 | 4.244 | 4.140 | 4.206 |
| 06.10.2025 | 4.447 | 4.492 | 4.354 | 4.492 |
| 07.10.2025 | 4.506 | 4.530 | 4.458 | 4.497 |
| 08.10.2025 | 4.550 | 4.640 | 4.518 | 4.545 |
| 09.10.2025 | 4.611 | 4.648 | 4.572 | 4.648 |
| 10.10.2025 | 4.600 | 4.630 | 4.444 | 4.461 |
| 14.10.2025 | 4.397 | 4.417 | 4.272 | 4.310 |
| 15.10.2025 | 4.339 | 4.357 | 4.312 | 4.342 |
| 16.10.2025 | 4.377 | 4.384 | 4.293 | 4.321 |
| 17.10.2025 | 4.301 | 4.379 | 4.283 | 4.300 |
| 20.10.2025 | 4.354 | 4.423 | 4.319 | 4.420 |
| 21.10.2025 | 4.400 | 4.436 | 4.375 | 4.418 |
| 22.10.2025 | 4.405 | 4.447 | 4.383 | 4.400 |
| 23.10.2025 | 4.356 | 4.401 | 4.330 | 4.389 |
| 24.10.2025 | 4.389 | 4.412 | 4.343 | 4.377 |
| 27.10.2025 | 4.424 | 4.458 | 4.396 | 4.402 |
| 28.10.2025 | 4.402 | 4.405 | 4.351 | 4.375 |
| 29.10.2025 | 4.392 | 4.392 | 4.293 | 4.315 |
| 30.10.2025 | 4.283 | 4.289 | 4.216 | 4.232 |
| 31.10.2025 | 4.350 | 4.435 | 4.293 | 4.332 |
| 04.11.2025 | 4.410 | 4.410 | 4.287 | 4.295 |
| 05.11.2025 | 4.307 | 4.347 | 4.187 | 4.244 |
| 06.11.2025 | 4.314 | 4.383 | 4.288 | 4.350 |
| 07.11.2025 | 4.300 | 4.336 | 4.192 | 4.259 |
| 10.11.2025 | 4.320 | 4.323 | 4.235 | 4.284 |
| 11.11.2025 | 4.354 | 4.569 | 4.283 | 4.520 |
| 12.11.2025 | 4.644 | 4.713 | 4.603 | 4.686 |
| 13.11.2025 | 4.650 | 4.776 | 4.645 | 4.669 |
| 14.11.2025 | 4.599 | 4.725 | 4.591 | 4.700 |
| 17.11.2025 | 4.560 | 4.619 | 4.504 | 4.548 |
| 18.11.2025 | 4.560 | 4.560 | 4.408 | 4.409 |
| 19.11.2025 | 4.377 | 4.427 | 4.330 | 4.332 |
| 20.11.2025 | 4.572 | 4.583 | 4.443 | 4.461 |
| 21.11.2025 | 4.427 | 4.560 | 4.410 | 4.507 |
| 25.11.2025 | 4.462 | 4.480 | 4.382 | 4.388 |
| 26.11.2025 | 4.450 | 4.538 | 4.436 | 4.525 |
| 27.11.2025 | 4.586 | 4.598 | 4.550 | 4.583 |
| 28.11.2025 | 4.571 | 4.606 | 4.552 | 4.575 |
| 01.12.2025 | 4.505 | 4.524 | 4.403 | 4.414 |
| 02.12.2025 | 4.440 | 4.463 | 4.407 | 4.442 |
| 03.12.2025 | 4.442 | 4.460 | 4.375 | 4.388 |
| 04.12.2025 | 4.400 | 4.442 | 4.398 | 4.418 |
| 05.12.2025 | 4.316 | 4.350 | 4.306 | 4.332 |
| 08.12.2025 | 4.285 | 4.310 | 4.266 | 4.300 |
| 09.12.2025 | 4.321 | 4.364 | 4.280 | 4.306 |
| 10.12.2025 | 4.326 | 4.349 | 4.171 | 4.182 |
| 11.12.2025 | 4.174 | 4.189 | 4.100 | 4.100 |
| 12.12.2025 | 4.100 | 4.214 | 4.100 | 4.181 |
| 15.12.2025 | 4.142 | 4.200 | 4.125 | 4.139 |
| 16.12.2025 | 4.203 | 4.204 | 4.062 | 4.071 |
| 17.12.2025 | 4.019 | 4.060 | 3.977 | 4.039 |
| 18.12.2025 | 4.005 | 4.070 | 4.005 | 4.056 |
| 19.12.2025 | 4.047 | 4.051 | 3.969 | 3.994 |
| 22.12.2025 | 4.013 | 4.020 | 3.950 | 3.960 |
| 23.12.2025 | 4.020 | 4.086 | 4.000 | 4.069 |
| 24.12.2025 | 4.030 | 4.039 | 3.986 | 3.990 |
| 25.12.2025 | 4.041 | 4.042 | 4.003 | 4.039 |
| 26.12.2025 | 4.065 | 4.080 | 4.027 | 4.045 |
| 29.12.2025 | 4.041 | 4.056 | 4.018 | 4.029 |
| 30.12.2025 | 4.026 | 4.060 | 4.015 | 4.024 |