Sony Group Corporation SONY
NYSE
$24,33+0,07 (+%0,29)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 250 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-12 | $24,26 | +%0,58 | $24,12 | $24,45 | $24,08 | 2,90M |
| 2026-10-09 | $24,12 | +%0,71 | $23,97 | $24,30 | $23,97 | 3,20M |
| 2026-10-08 | $23,95 | +%1,83 | $23,41 | $24,09 | $23,35 | 5,36M |
| 2026-10-07 | $23,52 | -%1,38 | $23,43 | $23,52 | $23,27 | 3,99M |
| 2026-10-06 | $23,85 | +%1,32 | $23,77 | $23,96 | $23,72 | 3,64M |
| 2026-10-05 | $23,54 | -%1,18 | $23,50 | $23,62 | $23,40 | 4,76M |
| 2026-10-02 | $23,82 | +%1,40 | $23,92 | $23,92 | $23,56 | 4,17M |
| 2026-10-01 | $23,49 | -%0,17 | $23,77 | $23,85 | $23,28 | 4,95M |
| 2026-09-30 | $23,53 | +%0,68 | $23,97 | $23,97 | $23,53 | 3,76M |
| 2026-09-29 | $23,37 | +%0,17 | $23,62 | $23,62 | $23,33 | 3,59M |
| 2026-09-28 | $23,33 | -%0,93 | $23,32 | $23,49 | $23,17 | 2,62M |
| 2026-09-25 | $23,55 | +%2,44 | $23,46 | $23,55 | $23,38 | 2,30M |
| 2026-09-24 | $22,99 | -%0,91 | $23,07 | $23,14 | $22,86 | 3,67M |
| 2026-09-23 | $23,20 | -%0,94 | $23,41 | $23,41 | $23,18 | 2,20M |
| 2026-09-22 | $23,42 | -%0,72 | $23,69 | $23,72 | $23,37 | 2,65M |
| 2026-09-21 | $23,59 | +%0,55 | $23,64 | $23,65 | $23,42 | 2,51M |
| 2026-09-18 | $23,46 | -%1,55 | $23,36 | $23,52 | $23,20 | 3,33M |
| 2026-09-17 | $23,83 | +%0,42 | $24,16 | $24,28 | $23,78 | 4,06M |
| 2026-09-16 | $23,73 | -%0,79 | $24,00 | $24,05 | $23,66 | 3,01M |
| 2026-09-15 | $23,92 | -%2,25 | $24,05 | $24,06 | $23,72 | 3,50M |
| 2026-09-14 | $24,47 | +%2,38 | $24,43 | $24,67 | $24,42 | 3,42M |
| 2026-09-11 | $23,90 | +%1,62 | $23,74 | $23,91 | $23,69 | 2,43M |
| 2026-09-10 | $23,52 | +%0,34 | $23,44 | $23,71 | $23,44 | 3,34M |
| 2026-09-09 | $23,44 | -%0,38 | $23,60 | $23,62 | $23,38 | 3,95M |
| 2026-09-08 | $23,53 | -%4,19 | $23,78 | $23,78 | $23,38 | 6,01M |
| 2026-09-04 | $24,56 | -%1,60 | $24,71 | $24,81 | $24,55 | 3,00M |
| 2026-09-03 | $24,96 | +%1,26 | $24,89 | $25,03 | $24,84 | 6,80M |
| 2026-09-02 | $24,65 | -%0,64 | $24,46 | $24,76 | $24,41 | 3,12M |
| 2026-09-01 | $24,81 | +%1,02 | $24,95 | $25,08 | $24,80 | 4,67M |
| 2026-08-31 | $24,56 | -%1,17 | $24,98 | $25,27 | $24,55 | 5,22M |
| 2026-08-28 | $24,85 | +%3,24 | $24,67 | $25,03 | $24,65 | 4,81M |
| 2026-08-27 | $24,07 | -%0,21 | $24,22 | $24,30 | $23,86 | 4,16M |
| 2026-08-26 | $24,12 | +%0,29 | $24,26 | $24,33 | $24,06 | 3,32M |
| 2026-08-25 | $24,05 | -%0,87 | $23,97 | $24,11 | $23,81 | 3,08M |
| 2026-08-24 | $24,26 | +%1,42 | $24,15 | $24,32 | $24,10 | 3,19M |
| 2026-08-21 | $23,92 | +%1,44 | $23,76 | $24,08 | $23,74 | 3,72M |
| 2026-08-20 | $23,58 | +%0,38 | $23,61 | $23,68 | $23,50 | 3,69M |
| 2026-08-19 | $23,49 | +%0,26 | $23,49 | $23,87 | $23,43 | 3,85M |
| 2026-08-18 | $23,43 | -%1,14 | $23,39 | $23,49 | $23,30 | 3,75M |
| 2026-08-17 | $23,70 | -%2,43 | $23,82 | $23,82 | $23,57 | 4,18M |
| 2026-08-14 | $24,29 | +%2,88 | $24,43 | $24,67 | $24,20 | 5,82M |
| 2026-08-13 | $23,61 | +%0,30 | $23,23 | $23,65 | $23,18 | 4,30M |
| 2026-08-12 | $23,54 | -%0,30 | $23,57 | $23,65 | $23,35 | 4,11M |
| 2026-08-11 | $23,61 | -%0,88 | $23,72 | $23,81 | $23,52 | 3,76M |
| 2026-08-10 | $23,82 | +%1,53 | $23,72 | $23,87 | $23,59 | 4,57M |
| 2026-08-07 | $23,46 | +%1,56 | $23,51 | $23,60 | $23,32 | 4,41M |
| 2026-08-06 | $23,10 | +%2,94 | $22,88 | $23,11 | $22,82 | 5,51M |
| 2026-08-05 | $22,44 | +%0,40 | $22,55 | $22,74 | $22,40 | 4,23M |
| 2026-08-04 | $22,35 | -%1,24 | $22,37 | $22,50 | $22,22 | 7,06M |
| 2026-08-03 | $22,63 | -%2,71 | $22,70 | $22,97 | $22,56 | 5,74M |
| 2026-07-31 | $23,26 | +%2,15 | $23,89 | $23,98 | $22,64 | 9,67M |
| 2026-07-30 | $22,77 | -%2,15 | $23,31 | $23,41 | $22,73 | 7,72M |
| 2026-07-29 | $23,27 | +%2,47 | $23,10 | $23,55 | $22,93 | 9,04M |
| 2026-07-28 | $22,71 | +%1,88 | $22,20 | $22,74 | $22,20 | 9,78M |
| 2026-07-27 | $22,29 | +%6,24 | $21,75 | $22,43 | $21,74 | 7,49M |
| 2026-07-24 | $20,98 | +%1,40 | $20,79 | $21,15 | $20,79 | 3,87M |
| 2026-07-23 | $20,69 | -%1,10 | $20,72 | $20,85 | $20,58 | 3,97M |
| 2026-07-22 | $20,92 | -%0,48 | $21,15 | $21,16 | $20,92 | 2,72M |
| 2026-07-21 | $21,02 | -%0,61 | $21,23 | $21,24 | $21,02 | 3,36M |
| 2026-07-20 | $21,15 | +%0,14 | $21,33 | $21,46 | $21,13 | 5,24M |
| 2026-07-17 | $21,12 | -%1,26 | $21,21 | $21,32 | $21,11 | 3,74M |
| 2026-07-16 | $21,39 | +%3,28 | $21,00 | $21,40 | $21,00 | 4,57M |
| 2026-07-15 | $20,71 | -%0,43 | $20,89 | $20,90 | $20,66 | 3,05M |
| 2026-07-14 | $20,80 | +%0,58 | $20,85 | $21,01 | $20,80 | 4,23M |
| 2026-07-13 | $20,68 | -%0,82 | $20,66 | $20,86 | $20,66 | 4,66M |
| 2026-07-10 | $20,85 | -%0,38 | $20,77 | $20,93 | $20,65 | 4,63M |
| 2026-07-09 | $20,93 | -%1,04 | $20,90 | $21,00 | $20,81 | 3,86M |
| 2026-07-08 | $21,15 | -%1,17 | $21,24 | $21,35 | $21,05 | 4,96M |
| 2026-07-07 | $21,40 | +%1,13 | $21,58 | $21,65 | $21,36 | 4,64M |
| 2026-07-06 | $21,16 | +%1,78 | $21,10 | $21,19 | $20,94 | 5,02M |
| 2026-07-02 | $20,79 | +%2,87 | $20,64 | $20,80 | $20,56 | 5,58M |
| 2026-07-01 | $20,21 | +%0,75 | $19,97 | $20,26 | $19,94 | 4,73M |
| 2026-06-30 | $20,06 | -%1,81 | $20,16 | $20,20 | $20,03 | 5,63M |
| 2026-06-29 | $20,43 | +%3,65 | $20,29 | $20,44 | $20,22 | 5,55M |
| 2026-06-26 | $19,71 | +%2,02 | $19,68 | $19,89 | $19,67 | 5,31M |
| 2026-06-25 | $19,32 | -%3,45 | $19,77 | $19,79 | $19,32 | 6,70M |
| 2026-06-24 | $20,01 | +%1,88 | $20,11 | $20,27 | $19,96 | 5,42M |
| 2026-06-23 | $19,64 | +%0,67 | $19,48 | $19,68 | $19,39 | 5,88M |
| 2026-06-22 | $19,51 | -%4,03 | $19,83 | $19,94 | $19,47 | 9,42M |
| 2026-06-18 | $20,33 | +%0,44 | $20,16 | $20,36 | $20,10 | 5,52M |
| 2026-06-17 | $20,24 | -%0,69 | $20,40 | $20,70 | $20,22 | 4,98M |
| 2026-06-16 | $20,38 | -%0,10 | $20,30 | $20,40 | $20,26 | 3,63M |
| 2026-06-15 | $20,40 | -%0,63 | $20,57 | $20,65 | $20,33 | 6,03M |
| 2026-06-12 | $20,53 | -%2,93 | $20,85 | $20,90 | $20,46 | 6,50M |
| 2026-06-11 | $21,15 | +%1,88 | $20,82 | $21,27 | $20,79 | 6,82M |
| 2026-06-10 | $20,76 | -%2,58 | $21,19 | $21,19 | $20,73 | 6,54M |
| 2026-06-09 | $21,31 | -%3,79 | $21,58 | $21,62 | $21,22 | 6,56M |
| 2026-06-08 | $22,15 | +%1,19 | $22,08 | $22,24 | $22,07 | 4,42M |
| 2026-06-05 | $21,89 | -%1,53 | $22,19 | $22,27 | $21,87 | 4,88M |
| 2026-06-04 | $22,23 | +%0,14 | $22,02 | $22,32 | $22,00 | 5,48M |