Sony Group Corporation 6758
TSE · Japan · Elektronische Technologie
¥3.787,00+28,00 (+0,74 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥3.787,00 | +0,74 % | ¥3.733,00 | ¥3.787,00 | ¥3.728,00 | 14,04M |
| 2026-09-30 | ¥3.759,00 | +0,72 % | ¥3.701,00 | ¥3.795,00 | ¥3.662,00 | 17,82M |
| 2026-09-29 | ¥3.732,00 | +1,41 % | ¥3.705,00 | ¥3.749,00 | ¥3.683,00 | 15,96M |
| 2026-09-28 | ¥3.680,00 | -0,81 % | ¥3.665,00 | ¥3.729,00 | ¥3.665,00 | 16,02M |
| 2026-09-25 | ¥3.710,00 | +1,28 % | ¥3.697,00 | ¥3.745,00 | ¥3.666,00 | 14,56M |
| 2026-09-24 | ¥3.663,00 | -0,92 % | ¥3.657,00 | ¥3.714,00 | ¥3.643,00 | 16,51M |
| 2026-09-18 | ¥3.697,00 | -1,52 % | ¥3.733,00 | ¥3.747,00 | ¥3.676,00 | 15,14M |
| 2026-09-17 | ¥3.754,00 | +0,94 % | ¥3.721,00 | ¥3.766,00 | ¥3.707,00 | 10,12M |
| 2026-09-16 | ¥3.719,00 | -0,16 % | ¥3.766,00 | ¥3.782,00 | ¥3.695,00 | 9,05M |
| 2026-09-15 | ¥3.725,00 | -1,66 % | ¥3.830,00 | ¥3.834,00 | ¥3.719,00 | 11,47M |
| 2026-09-14 | ¥3.788,00 | +4,30 % | ¥3.672,00 | ¥3.788,00 | ¥3.662,00 | 14,57M |
| 2026-09-11 | ¥3.632,00 | -0,22 % | ¥3.582,00 | ¥3.647,00 | ¥3.582,00 | 14,47M |
| 2026-09-10 | ¥3.640,00 | +0,41 % | ¥3.610,00 | ¥3.640,00 | ¥3.589,00 | 11,84M |
| 2026-09-09 | ¥3.625,00 | -0,79 % | ¥3.618,00 | ¥3.663,00 | ¥3.590,00 | 16,41M |
| 2026-09-08 | ¥3.654,00 | -3,33 % | ¥3.760,00 | ¥3.768,00 | ¥3.654,00 | 17,02M |
| 2026-09-07 | ¥3.780,00 | -2,70 % | ¥3.835,00 | ¥3.856,00 | ¥3.759,00 | 14,53M |
| 2026-09-04 | ¥3.885,00 | -0,26 % | ¥3.895,00 | ¥3.913,00 | ¥3.848,00 | 12,05M |
| 2026-09-03 | ¥3.895,00 | -0,64 % | ¥3.920,00 | ¥3.954,00 | ¥3.890,00 | 13,17M |
| 2026-09-02 | ¥3.920,00 | -3,11 % | ¥4.006,00 | ¥4.025,00 | ¥3.905,00 | 16,05M |
| 2026-09-01 | ¥4.046,00 | +0,75 % | ¥3.990,00 | ¥4.070,00 | ¥3.961,00 | 14,34M |
| 2026-08-31 | ¥4.016,00 | +2,24 % | ¥3.982,00 | ¥4.041,00 | ¥3.937,00 | 23,48M |
| 2026-08-28 | ¥3.928,00 | +1,50 % | ¥3.882,00 | ¥3.968,00 | ¥3.875,00 | 19,54M |
| 2026-08-27 | ¥3.870,00 | -0,21 % | ¥3.827,00 | ¥3.919,00 | ¥3.815,00 | 10,92M |
| 2026-08-26 | ¥3.878,00 | +1,20 % | ¥3.818,00 | ¥3.907,00 | ¥3.814,00 | 10,71M |
| 2026-08-25 | ¥3.832,00 | -0,47 % | ¥3.881,00 | ¥3.882,00 | ¥3.824,00 | 10,15M |
| 2026-08-24 | ¥3.850,00 | +1,72 % | ¥3.837,00 | ¥3.880,00 | ¥3.814,00 | 10,62M |
| 2026-08-21 | ¥3.785,00 | +0,21 % | ¥3.739,00 | ¥3.785,00 | ¥3.735,00 | 9,05M |
| 2026-08-20 | ¥3.777,00 | +2,39 % | ¥3.742,00 | ¥3.813,00 | ¥3.733,00 | 11,93M |
| 2026-08-19 | ¥3.689,00 | -0,78 % | ¥3.750,00 | ¥3.753,00 | ¥3.655,00 | 15,01M |
| 2026-08-18 | ¥3.718,00 | -1,64 % | ¥3.711,00 | ¥3.758,00 | ¥3.703,00 | 12,31M |
| 2026-08-17 | ¥3.780,00 | -3,37 % | ¥3.853,00 | ¥3.889,00 | ¥3.780,00 | 14,75M |
| 2026-08-14 | ¥3.912,00 | +5,73 % | ¥3.750,00 | ¥3.912,00 | ¥3.727,00 | 23,87M |
| 2026-08-13 | ¥3.700,00 | -1,65 % | ¥3.758,00 | ¥3.759,00 | ¥3.671,00 | 14,97M |
| 2026-08-12 | ¥3.762,00 | -0,05 % | ¥3.790,00 | ¥3.809,00 | ¥3.726,00 | 16,35M |
| 2026-08-10 | ¥3.764,00 | +1,16 % | ¥3.707,00 | ¥3.801,00 | ¥3.650,00 | 16,91M |
| 2026-08-07 | ¥3.721,00 | +2,62 % | ¥3.666,00 | ¥3.758,00 | ¥3.645,00 | 16,36M |
| 2026-08-06 | ¥3.626,00 | +1,71 % | ¥3.650,00 | ¥3.663,00 | ¥3.594,00 | 17,53M |
| 2026-08-05 | ¥3.565,00 | +0,73 % | ¥3.522,00 | ¥3.642,00 | ¥3.515,00 | 16,77M |
| 2026-08-04 | ¥3.539,00 | -1,39 % | ¥3.572,00 | ¥3.627,00 | ¥3.531,00 | 18,77M |
| 2026-08-03 | ¥3.589,00 | -5,23 % | ¥3.598,00 | ¥3.683,00 | ¥3.555,00 | 27,77M |
| 2026-07-31 | ¥3.787,00 | -0,58 % | ¥3.693,00 | ¥3.964,00 | ¥3.683,00 | 39,28M |
| 2026-07-30 | ¥3.809,00 | 0,00 % | ¥3.809,00 | ¥3.862,00 | ¥3.730,00 | 25,08M |
| 2026-07-29 | ¥3.809,00 | +4,01 % | ¥3.685,00 | ¥3.810,00 | ¥3.646,00 | 32,15M |
| 2026-07-28 | ¥3.662,00 | +2,46 % | ¥3.595,00 | ¥3.664,00 | ¥3.536,00 | 21,93M |
| 2026-07-27 | ¥3.574,00 | +4,84 % | ¥3.453,00 | ¥3.574,00 | ¥3.440,00 | 16,59M |
| 2026-07-24 | ¥3.409,00 | -1,04 % | ¥3.401,00 | ¥3.433,00 | ¥3.360,00 | 10,29M |
| 2026-07-23 | ¥3.445,00 | +0,03 % | ¥3.435,00 | ¥3.452,00 | ¥3.413,00 | 11,69M |
| 2026-07-22 | ¥3.444,00 | -0,40 % | ¥3.400,00 | ¥3.467,00 | ¥3.400,00 | 14,99M |
| 2026-07-21 | ¥3.458,00 | -0,35 % | ¥3.454,00 | ¥3.522,00 | ¥3.442,00 | 15,48M |
| 2026-07-17 | ¥3.470,00 | +0,93 % | ¥3.438,00 | ¥3.510,00 | ¥3.422,00 | 22,56M |
| 2026-07-16 | ¥3.438,00 | +1,45 % | ¥3.400,00 | ¥3.450,00 | ¥3.375,00 | 14,76M |
| 2026-07-15 | ¥3.389,00 | +0,18 % | ¥3.380,00 | ¥3.390,00 | ¥3.335,00 | 12,72M |
| 2026-07-14 | ¥3.383,00 | +1,26 % | ¥3.367,00 | ¥3.424,00 | ¥3.361,00 | 13,64M |
| 2026-07-13 | ¥3.341,00 | -0,54 % | ¥3.374,00 | ¥3.384,00 | ¥3.306,00 | 10,86M |
| 2026-07-10 | ¥3.359,00 | -1,47 % | ¥3.409,00 | ¥3.410,00 | ¥3.337,00 | 17,01M |
| 2026-07-09 | ¥3.409,00 | -1,70 % | ¥3.398,00 | ¥3.432,00 | ¥3.385,00 | 15,47M |
| 2026-07-08 | ¥3.468,00 | -0,97 % | ¥3.502,00 | ¥3.549,00 | ¥3.467,00 | 15,80M |
| 2026-07-07 | ¥3.502,00 | +2,34 % | ¥3.415,00 | ¥3.516,00 | ¥3.411,00 | 21,08M |
| 2026-07-06 | ¥3.422,00 | +1,24 % | ¥3.390,00 | ¥3.422,00 | ¥3.347,00 | 12,78M |
| 2026-07-03 | ¥3.380,00 | +1,50 % | ¥3.390,00 | ¥3.497,00 | ¥3.364,00 | 22,70M |
| 2026-07-02 | ¥3.330,00 | +2,46 % | ¥3.315,00 | ¥3.400,00 | ¥3.296,00 | 19,25M |
| 2026-07-01 | ¥3.250,00 | -0,91 % | ¥3.280,00 | ¥3.340,00 | ¥3.230,00 | 20,08M |
| 2026-06-30 | ¥3.280,00 | -0,58 % | ¥3.312,00 | ¥3.319,00 | ¥3.261,00 | 19,35M |
| 2026-06-29 | ¥3.299,00 | +3,13 % | ¥3.216,00 | ¥3.308,00 | ¥3.200,00 | 37,24M |
| 2026-06-26 | ¥3.199,00 | +0,06 % | ¥3.150,00 | ¥3.199,00 | ¥3.120,00 | 19,83M |
| 2026-06-25 | ¥3.197,00 | -1,63 % | ¥3.232,00 | ¥3.258,00 | ¥3.197,00 | 19,03M |
| 2026-06-24 | ¥3.250,00 | +2,88 % | ¥3.217,00 | ¥3.267,00 | ¥3.183,00 | 19,99M |
| 2026-06-23 | ¥3.159,00 | -0,75 % | ¥3.177,00 | ¥3.184,00 | ¥3.136,00 | 18,08M |
| 2026-06-22 | ¥3.183,00 | +1,37 % | ¥3.120,00 | ¥3.207,00 | ¥3.116,00 | 19,63M |
| 2026-06-19 | ¥3.140,00 | -3,38 % | ¥3.180,00 | ¥3.203,00 | ¥3.113,00 | 30,03M |
| 2026-06-18 | ¥3.250,00 | -1,10 % | ¥3.280,00 | ¥3.304,00 | ¥3.215,00 | 18,41M |
| 2026-06-17 | ¥3.286,00 | +0,34 % | ¥3.297,00 | ¥3.314,00 | ¥3.258,00 | 13,39M |
| 2026-06-16 | ¥3.275,00 | -1,36 % | ¥3.253,00 | ¥3.296,00 | ¥3.226,00 | 18,02M |
| 2026-06-15 | ¥3.320,00 | +0,85 % | ¥3.339,00 | ¥3.350,00 | ¥3.290,00 | 16,11M |
| 2026-06-12 | ¥3.292,00 | -2,29 % | ¥3.349,00 | ¥3.363,00 | ¥3.246,00 | 28,05M |
| 2026-06-11 | ¥3.369,00 | -0,47 % | ¥3.315,00 | ¥3.398,00 | ¥3.312,00 | 14,53M |
| 2026-06-10 | ¥3.385,00 | -1,68 % | ¥3.436,00 | ¥3.446,00 | ¥3.347,00 | 15,99M |
| 2026-06-09 | ¥3.443,00 | -1,85 % | ¥3.524,00 | ¥3.531,00 | ¥3.425,00 | 16,84M |
| 2026-06-08 | ¥3.508,00 | -1,43 % | ¥3.489,00 | ¥3.555,00 | ¥3.456,00 | 16,84M |
| 2026-06-05 | ¥3.559,00 | +0,54 % | ¥3.580,00 | ¥3.633,00 | ¥3.559,00 | 13,77M |
| 2026-06-04 | ¥3.540,00 | -2,18 % | ¥3.589,00 | ¥3.606,00 | ¥3.505,00 | 19,40M |
| 2026-06-03 | ¥3.619,00 | -1,36 % | ¥3.599,00 | ¥3.658,00 | ¥3.558,00 | 17,22M |
| 2026-06-02 | ¥3.669,00 | +3,59 % | ¥3.584,00 | ¥3.672,00 | ¥3.562,00 | 24,44M |
| 2026-06-01 | ¥3.542,00 | +2,85 % | ¥3.471,00 | ¥3.604,00 | ¥3.457,00 | 21,49M |
| 2026-05-29 | ¥3.444,00 | -0,20 % | ¥3.462,00 | ¥3.496,00 | ¥3.419,00 | 47,10M |
| 2026-05-28 | ¥3.451,00 | -2,10 % | ¥3.438,00 | ¥3.494,00 | ¥3.384,00 | 24,40M |
| 2026-05-27 | ¥3.525,00 | -0,65 % | ¥3.492,00 | ¥3.525,00 | ¥3.448,00 | 17,55M |
| 2026-05-26 | ¥3.548,00 | -1,39 % | ¥3.619,00 | ¥3.652,00 | ¥3.546,00 | 14,58M |
| 2026-05-25 | ¥3.598,00 | +2,07 % | ¥3.595,00 | ¥3.606,00 | ¥3.532,00 | 16,84M |
| 2026-05-22 | ¥3.525,00 | -0,82 % | ¥3.540,00 | ¥3.552,00 | ¥3.458,00 | 17,09M |