Sony

6758
🏛️ usa →
30.29
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.37 30.29 28.89 30.29 0.0M
2025-09-25 29.62 30.40 29.28 29.28 0.0M
2025-09-24 30.75 30.75 29.05 30.36 0.0M
2025-09-23 30.12 31.27 29.79 31.25 0.0M
2025-09-22 27.70 31.70 27.70 28.50 0.1M
2025-09-19 31.03 31.03 28.48 30.62 0.0M
2025-09-18 30.00 32.40 29.94 32.40 0.0M
2025-09-17 29.76 29.76 29.05 29.41 0.0M
2025-09-16 28.50 29.96 28.36 29.59 0.0M
2025-09-15 29.75 29.75 28.99 29.75 0.0M
2025-09-12 29.74 29.74 28.71 28.84 0.4M
2025-09-11 28.87 29.72 28.87 29.52 0.0M
2025-09-10 29.73 29.73 28.46 28.46 0.0M
2025-09-09 28.88 29.66 28.65 29.66 0.0M
2025-09-08 28.42 28.88 28.42 28.88 0.0M
2025-09-05 28.96 29.23 26.78 26.78 0.0M
2025-09-04 29.12 29.12 27.76 27.81 0.0M
2025-09-03 28.29 28.40 26.90 26.90 0.0M
2025-09-02 28.42 28.79 28.41 28.41 0.1M
2025-08-29 29.35 29.35 29.00 29.00 0.0M
2025-08-28 28.10 28.24 27.84 28.24 0.0M
2025-08-27 27.54 29.15 27.54 29.15 0.0M
2025-08-26 27.81 29.23 27.58 29.23 0.1M
2025-08-25 29.64 29.64 28.21 28.21 0.0M
2025-08-22 29.62 29.62 28.91 28.91 0.0M
2025-08-21 29.49 29.49 27.42 28.66 0.0M
2025-08-20 29.34 29.34 27.11 29.34 0.1M
2025-08-19 29.61 29.61 28.22 28.28 0.4M
2025-08-18 29.15 29.97 29.06 29.51 0.0M
2025-08-15 28.05 29.78 28.04 29.51 0.1M
2025-08-14 27.93 27.93 26.90 27.82 0.0M
2025-08-13 27.68 28.02 27.30 28.02 0.0M
2025-08-12 27.33 27.33 26.84 27.33 0.0M
2025-08-11 27.05 27.33 26.68 27.32 0.0M
2025-08-08 27.39 27.40 27.02 27.39 0.0M
2025-08-07 25.30 27.14 25.30 27.07 0.0M
2025-08-06 24.82 25.30 24.82 25.30 0.0M
2025-08-05 24.55 25.37 24.52 25.37 0.0M
2025-08-04 24.26 25.33 24.26 25.33 0.0M
2025-08-01 24.31 25.63 24.25 25.63 0.0M
2025-07-31 24.41 25.50 24.31 24.31 0.0M
2025-07-30 24.32 25.54 24.21 25.03 0.0M
2025-07-29 24.31 25.62 24.21 25.60 0.0M
2025-07-28 25.86 26.25 24.20 24.31 0.0M
2025-07-25 26.41 26.42 24.86 24.86 0.2M
2025-07-24 27.04 27.04 27.04 27.04 0.3M
2025-07-23 25.00 26.76 24.98 26.09 0.0M
2025-07-22 25.60 25.60 24.07 24.07 0.1M
2025-07-21 24.08 25.65 24.08 25.65 0.0M
2025-07-18 24.08 25.44 24.01 25.40 0.0M
2025-07-17 24.40 25.89 24.40 25.89 0.0M
2025-07-16 23.84 25.28 23.75 25.28 0.0M
2025-07-15 24.16 25.41 24.04 24.04 0.0M
2025-07-14 24.34 25.66 24.26 24.48 0.0M
2025-07-11 24.30 24.82 24.21 24.82 0.0M
2025-07-10 25.11 26.13 24.62 26.13 0.5M
2025-07-09 26.40 26.40 23.26 25.10 0.0M
2025-07-08 25.17 26.63 25.15 26.63 0.0M
2025-07-07 25.31 26.71 25.31 26.69 0.0M
2025-07-03 26.90 26.90 25.23 25.23 0.0M
2025-07-02 26.92 26.92 25.57 26.92 0.4M
2025-07-01 26.78 26.81 25.30 25.30 0.0M
2025-06-30 26.87 27.22 26.57 27.22 1.4M
2025-06-27 27.60 27.60 26.29 27.54 0.0M
2025-06-26 26.69 26.69 25.18 26.69 0.0M
2025-06-25 26.02 26.44 24.71 26.44 0.1M
2025-06-24 26.04 26.04 24.75 25.94 0.0M
2025-06-23 25.32 25.38 24.10 25.15 0.2M
2025-06-20 26.04 26.04 24.53 24.53 0.0M
2025-06-18 27.47 27.47 26.00 26.24 0.0M
2025-06-17 27.30 27.30 25.40 25.40 0.1M
2025-06-16 27.33 27.33 25.64 27.22 0.0M
2025-06-13 27.30 27.30 25.96 26.20 0.0M
2025-06-12 27.66 27.66 26.22 27.66 0.0M
2025-06-11 26.03 27.13 25.13 25.13 0.0M
2025-06-10 26.13 27.67 26.13 26.87 0.0M
2025-06-09 28.02 28.02 26.64 26.64 0.0M
2025-06-06 27.28 28.06 26.61 28.06 0.0M
2025-06-05 27.82 27.82 26.37 26.37 0.0M
2025-06-04 25.70 27.80 25.00 26.50 0.1M
2025-06-03 26.75 26.75 26.75 26.75 0.1M
2025-06-02 27.94 27.94 26.30 26.30 0.1M
2025-05-30 26.55 27.90 26.55 27.40 0.2M
2025-05-29 26.88 26.97 26.56 26.97 0.5M
2025-05-27 26.29 26.76 26.29 26.41 0.1M
2025-05-23 24.40 25.72 24.40 25.60 0.0M
2025-05-22 25.56 25.82 25.28 25.56 0.0M
2025-05-21 25.84 25.84 25.21 25.21 0.4M
2025-05-20 25.74 25.95 25.74 25.83 0.2M
2025-05-19 25.72 25.72 24.61 24.61 0.3M
2025-05-16 25.70 25.70 24.57 25.70 0.3M
2025-05-15 25.79 26.00 24.94 24.94 0.0M
2025-05-13 24.85 25.35 24.55 25.35 0.1M
2025-05-12 25.08 25.08 24.27 24.27 0.2M
2025-05-09 25.67 25.67 24.55 25.22 0.0M
2025-05-08 25.65 25.99 24.56 24.56 0.1M
2025-05-07 25.30 25.30 25.30 25.30 0.7M
2025-05-06 24.92 25.73 24.92 24.92 0.1M
2025-05-05 25.52 25.52 24.98 25.52 0.8M
2025-05-02 24.40 25.64 24.40 25.64 0.0M
2025-05-01 25.85 25.85 25.85 25.85 0.1M
2025-04-30 25.77 25.77 25.09 25.09 0.1M
2025-04-29 24.80 25.70 24.60 24.80 0.0M
2025-04-28 25.90 25.90 24.62 24.72 0.4M
2025-04-25 25.65 25.65 24.16 24.50 0.0M
2025-04-24 23.80 25.45 23.80 25.45 0.1M
2025-04-23 26.29 26.29 24.78 24.78 0.2M
2025-04-22 24.98 25.26 24.00 25.26 0.0M
2025-04-21 23.99 25.37 23.56 23.61 0.0M
2025-04-17 25.44 25.44 24.05 25.44 0.2M
2025-04-16 23.37 23.98 23.37 23.44 0.1M
2025-04-15 24.86 24.86 23.60 24.50 0.7M
2025-04-14 23.52 23.52 23.52 23.52 0.0M
2025-04-11 24.07 24.07 22.62 22.62 0.4M
2025-04-10 23.45 24.98 22.29 23.00 0.3M
2025-04-09 23.00 23.00 20.55 20.55 0.0M
2025-04-08 23.38 23.38 21.20 21.20 0.0M
2025-04-07 22.10 22.10 20.00 20.33 0.1M
2025-04-04 23.00 23.05 22.03 22.03 0.0M
2025-04-03 24.63 24.63 24.62 24.62 0.0M
2025-04-01 25.23 26.03 25.23 25.41 0.2M
2025-03-31 24.95 26.45 24.95 26.45 0.0M
2025-03-28 26.69 26.69 26.69 26.69 0.0M
2025-03-27 26.65 26.65 26.65 26.65 0.0M
2025-03-26 25.50 26.73 25.50 26.73 0.1M
2025-03-25 25.14 25.14 25.14 25.14 0.0M
2025-03-24 26.51 26.51 25.17 25.17 0.1M
2025-03-19 24.33 24.33 24.33 24.33 0.4M
2025-03-18 24.29 25.61 24.24 25.60 0.3M
2025-03-17 25.12 25.12 24.26 25.12 0.0M
2025-03-14 24.13 24.13 23.65 23.65 0.0M
2025-03-13 23.44 24.68 23.44 24.68 0.0M
2025-03-12 23.24 23.65 23.24 23.65 0.0M
2025-03-11 22.98 24.02 22.98 24.02 0.0M
2025-03-10 23.25 23.25 22.39 23.25 0.0M
2025-03-07 24.57 25.19 23.95 25.19 0.0M
2025-03-06 25.67 25.67 24.55 24.58 0.0M
2025-03-05 25.11 25.15 25.11 25.15 0.0M
2025-03-04 25.54 25.91 24.05 24.29 0.0M
2025-02-26 26.69 26.77 25.63 26.77 0.0M
2025-02-25 25.10 25.10 25.00 25.00 0.0M
2025-02-24 24.91 25.28 24.62 25.28 0.0M
2025-02-21 26.47 26.47 26.40 26.40 0.0M
2025-02-20 24.91 24.91 24.63 24.63 0.0M
2025-02-19 24.58 24.72 24.58 24.72 0.0M
2025-02-18 26.40 26.40 24.41 24.55 0.0M
2025-02-14 23.66 24.00 23.66 24.00 0.0M
2025-02-13 23.55 23.57 23.23 23.23 0.1M
2025-02-12 22.38 23.15 21.65 21.95 0.2M
2025-02-11 22.32 22.32 22.32 22.32 0.0M
2025-02-10 23.55 23.55 23.55 23.55 0.0M
2025-02-07 23.59 23.59 23.59 23.59 0.0M
2025-02-06 22.94 23.16 22.93 22.93 0.0M
2025-02-05 24.22 24.22 22.78 22.85 0.1M
2025-02-04 22.30 23.09 22.30 22.50 0.0M
2025-02-03 22.55 23.09 21.89 22.55 0.0M
2025-01-31 23.41 23.41 21.99 21.99 0.0M
2025-01-30 22.13 22.51 22.13 22.43 0.2M
2025-01-29 22.14 23.29 22.14 23.29 0.0M
2025-01-28 21.65 21.73 21.65 21.73 0.1M
2025-01-27 21.90 21.90 20.63 20.98 0.0M
2025-01-24 20.74 21.74 20.74 20.83 0.0M
2025-01-23 21.08 21.08 21.08 21.08 0.2M
2025-01-22 21.03 21.04 20.97 20.97 0.2M
2025-01-21 21.46 21.46 20.30 20.30 0.0M
2025-01-17 21.03 21.03 20.49 20.49 0.2M
2025-01-16 20.25 20.86 20.25 20.86 1.0M
2025-01-15 20.29 20.29 20.29 20.29 0.2M
2025-01-14 20.55 20.55 19.87 19.87 0.3M
2025-01-13 21.00 21.00 19.35 19.35 0.0M
2025-01-10 21.04 21.04 21.04 21.04 0.0M
2025-01-07 21.29 21.29 21.29 21.29 0.0M
2025-01-06 21.00 21.00 20.89 20.89 0.0M
2025-01-03 21.43 21.55 20.86 20.86 0.0M
2025-01-02 21.09 21.09 21.09 21.09 0.0M