Sony

6758
🏛️ usa →
30.40
Last Update: 2025-09-29
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
2021-12-29 25.51 25.51 25.33 25.41 0.0M
2021-12-27 25.20 25.40 25.20 25.40 0.0M
2021-12-22 24.52 24.79 24.31 24.79 0.0M
2021-12-21 23.96 24.15 23.96 24.15 0.0M
2021-12-17 24.26 24.26 24.26 24.26 0.4M
2021-12-16 24.82 24.88 24.53 24.53 0.0M
2021-12-15 24.40 24.77 24.37 24.77 0.4M
2021-12-14 23.99 23.99 23.99 23.99 0.0M
2021-12-13 24.28 24.28 24.28 24.28 0.0M
2021-12-10 24.31 24.31 24.31 24.31 0.0M
2021-12-09 24.68 24.68 24.61 24.64 0.0M
2021-12-07 24.54 25.03 24.54 25.01 0.1M
2021-12-06 24.04 24.19 24.04 24.19 0.0M
2021-12-03 24.14 24.14 23.65 23.77 0.0M
2021-12-02 24.13 24.19 24.13 24.19 0.0M
2021-12-01 24.46 24.46 23.81 23.81 0.0M
2021-11-30 24.29 24.46 24.29 24.46 0.0M
2021-11-29 24.36 24.37 24.36 24.37 0.0M
2021-11-26 24.42 24.42 24.41 24.42 0.0M
2021-11-24 24.48 24.48 24.48 24.48 0.0M
2021-11-23 24.64 24.65 24.01 24.63 0.0M
2021-11-22 24.72 24.72 24.63 24.69 0.0M
2021-11-19 25.05 25.11 24.87 25.11 0.0M
2021-11-18 24.91 25.10 24.90 25.10 0.0M
2021-11-17 24.80 24.80 24.80 24.80 0.0M
2021-11-11 24.39 24.44 24.39 24.44 0.1M
2021-11-10 24.37 24.38 24.37 24.38 0.0M
2021-11-09 24.66 24.66 24.41 24.47 0.0M
2021-11-08 24.66 24.67 24.66 24.67 0.0M
2021-11-05 24.54 24.62 24.54 24.62 0.0M
2021-11-04 24.44 24.59 24.44 24.59 0.0M
2021-11-03 24.51 24.54 24.18 24.54 0.0M
2021-11-02 24.36 24.36 24.36 24.36 0.0M
2021-11-01 24.01 24.30 24.01 24.30 0.0M
2021-10-28 23.17 23.25 23.17 23.25 0.0M
2021-10-27 22.80 22.80 22.80 22.80 0.0M
2021-10-26 23.22 23.23 23.22 23.23 0.0M
2021-10-25 23.00 23.00 23.00 23.00 0.0M
2021-10-22 22.33 22.35 22.33 22.35 0.0M
2021-10-21 22.51 22.51 22.25 22.25 0.0M
2021-10-20 22.64 22.64 22.42 22.42 0.0M
2021-10-19 22.68 22.68 22.35 22.42 0.0M
2021-10-18 22.33 22.40 22.33 22.40 0.0M
2021-10-14 22.38 22.38 22.35 22.35 0.0M
2021-10-13 21.99 21.99 21.99 21.99 0.0M
2021-10-12 21.71 21.82 21.71 21.79 0.8M
2021-10-11 22.00 22.00 22.00 22.00 0.3M
2021-10-08 21.55 21.55 21.51 21.51 0.0M
2021-10-05 21.35 21.38 21.35 21.38 0.3M
2021-10-01 21.85 22.03 21.85 21.88 0.2M
2021-09-30 22.15 22.15 22.15 22.15 0.0M
2021-09-29 22.41 22.41 22.41 22.41 0.0M
2021-09-28 22.78 22.86 22.53 22.78 0.0M
2021-09-27 23.36 23.36 23.36 23.36 0.0M
2021-09-24 23.20 23.20 23.20 23.20 0.0M
2021-09-23 23.05 23.05 23.00 23.00 0.0M
2021-09-22 22.72 22.72 22.72 22.72 0.0M
2021-09-21 22.38 22.66 22.38 22.41 0.0M
2021-09-17 22.10 22.10 22.10 22.10 0.0M
2021-09-16 22.30 22.30 22.30 22.30 0.1M
2021-09-15 22.26 22.26 22.16 22.21 0.0M
2021-09-14 22.44 22.44 22.44 22.44 0.0M
2021-09-13 22.25 22.25 22.25 22.25 0.0M
2021-09-09 21.94 21.98 21.94 21.98 0.0M
2021-09-08 21.45 21.45 21.45 21.45 0.0M
2021-09-03 21.62 21.62 21.45 21.47 0.2M
2021-09-02 21.14 21.14 21.14 21.14 0.0M
2021-09-01 20.54 20.54 20.54 20.54 0.3M
2021-08-26 20.55 20.55 20.40 20.40 0.0M
2021-08-25 21.04 21.04 21.01 21.01 0.0M
2021-08-24 20.73 20.76 20.35 20.76 0.0M
2021-08-23 19.80 20.24 19.76 20.19 0.0M
2021-08-20 19.40 19.52 19.40 19.52 0.0M
2021-08-19 19.29 19.29 19.29 19.29 0.0M
2021-08-18 19.80 19.85 19.80 19.85 0.0M
2021-08-17 19.68 19.68 19.68 19.68 0.0M
2021-08-16 20.03 20.03 20.03 20.03 0.1M
2021-08-13 20.30 20.36 20.30 20.36 0.0M
2021-08-12 19.97 19.97 19.92 19.93 0.0M
2021-08-11 20.50 20.50 20.19 20.26 0.0M
2021-08-10 20.18 20.23 20.18 20.23 0.0M
2021-08-06 20.78 20.88 20.78 20.88 0.0M
2021-08-03 20.86 20.86 20.76 20.80 0.2M
2021-07-30 20.85 20.93 20.65 20.93 0.0M
2021-07-29 20.97 21.14 20.97 21.14 0.0M
2021-07-28 19.64 19.64 19.64 19.64 0.0M
2021-07-27 19.76 19.76 19.76 19.76 0.1M
2021-07-26 19.66 19.66 19.66 19.66 0.0M
2021-07-23 20.14 20.14 19.99 19.99 0.0M
2021-07-22 20.05 20.14 19.97 19.97 0.0M
2021-07-21 20.19 20.19 20.19 20.19 0.0M
2021-07-19 19.50 19.60 19.50 19.53 0.0M
2021-07-15 20.75 20.75 20.71 20.71 0.0M
2021-07-14 21.00 21.00 21.00 21.00 0.0M
2021-07-13 20.82 20.82 20.82 20.82 0.1M
2021-07-12 20.82 20.82 20.49 20.49 0.0M
2021-07-09 20.05 20.05 20.05 20.05 0.0M
2021-07-08 19.67 19.67 19.41 19.41 0.0M
2021-07-07 19.80 20.15 19.80 20.05 0.1M
2021-07-06 20.32 20.34 20.06 20.20 0.4M
2021-07-02 19.90 20.30 19.90 20.30 0.0M
2021-06-30 19.30 19.30 19.30 19.30 0.0M
2021-06-29 19.64 20.00 19.64 20.00 0.0M
2021-06-24 19.39 19.40 19.39 19.40 0.1M
2021-06-23 19.30 19.30 19.09 19.09 0.0M
2021-06-22 19.72 19.72 19.72 19.72 0.0M
2021-06-21 18.72 19.39 18.72 19.39 0.0M
2021-06-18 19.00 19.14 19.00 19.14 0.0M
2021-06-16 19.60 19.66 19.60 19.66 0.0M
2021-06-15 19.70 19.70 19.70 19.70 0.0M
2021-06-14 19.87 19.89 19.73 19.89 0.0M
2021-06-11 19.81 19.81 19.71 19.71 0.0M
2021-06-10 19.88 19.97 19.88 19.97 0.0M
2021-06-08 19.90 20.22 19.90 20.22 0.0M
2021-06-07 20.04 20.04 20.04 20.04 0.0M
2021-06-04 19.80 20.18 19.80 20.18 0.0M
2021-06-03 19.60 19.78 19.60 19.78 0.0M
2021-06-02 20.15 20.15 19.80 19.80 0.0M
2021-06-01 20.15 20.25 20.15 20.25 0.0M
2021-05-28 20.52 20.52 19.91 20.04 0.0M
2021-05-27 20.03 20.03 20.03 20.03 0.0M
2021-05-26 19.86 19.86 19.86 19.86 0.0M
2021-05-25 19.67 19.74 19.67 19.74 0.2M
2021-05-24 19.64 19.64 19.30 19.37 0.1M
2021-05-21 19.65 19.65 19.65 19.65 0.0M
2021-05-20 19.10 19.10 19.10 19.10 0.0M
2021-05-19 18.85 18.94 18.81 18.91 0.2M
2021-05-18 19.29 19.29 18.55 19.29 0.0M
2021-05-17 18.69 18.80 18.69 18.80 0.1M
2021-05-14 18.39 18.62 18.39 18.62 0.1M
2021-05-12 18.86 19.06 18.64 18.64 0.1M
2021-05-11 19.44 19.44 19.44 19.44 0.0M
2021-05-10 19.50 19.70 19.50 19.70 0.0M
2021-05-07 19.44 19.44 19.44 19.44 0.1M
2021-05-06 20.45 20.45 19.46 19.60 0.2M
2021-05-05 19.85 19.85 19.59 19.65 0.0M
2021-05-04 19.89 20.22 19.33 20.22 0.0M
2021-05-03 20.55 20.56 19.82 20.40 0.0M
2021-04-30 20.47 20.47 20.03 20.03 0.3M
2021-04-29 21.20 21.20 20.96 21.16 0.0M
2021-04-28 21.00 21.25 20.73 21.18 0.2M
2021-04-27 22.05 22.05 21.35 21.45 0.0M
2021-04-26 22.04 22.15 22.04 22.15 0.0M
2021-04-23 22.11 22.11 22.11 22.11 0.0M
2021-04-22 22.20 22.20 21.40 21.40 0.0M
2021-04-21 21.16 22.00 21.00 21.61 0.0M
2021-04-19 22.60 22.60 22.26 22.26 0.0M
2021-04-16 22.29 22.30 22.15 22.30 0.2M
2021-04-15 22.54 22.75 22.30 22.30 0.0M
2021-04-14 22.71 22.71 22.60 22.60 0.0M
2021-04-13 22.95 22.95 22.95 22.95 0.0M
2021-04-12 22.25 22.25 22.25 22.25 0.0M
2021-04-09 22.26 22.27 21.95 22.10 0.2M
2021-04-08 22.00 22.20 21.90 22.20 0.0M
2021-04-07 22.47 22.60 22.47 22.60 0.0M
2021-04-06 22.00 22.50 22.00 22.40 0.0M
2021-04-05 22.12 22.78 22.12 22.60 0.0M
2021-03-31 20.66 20.81 20.46 20.65 0.0M
2021-03-30 20.36 20.45 20.36 20.45 0.0M
2021-03-25 19.80 19.80 19.80 19.80 0.0M
2021-03-24 20.95 20.95 20.70 20.70 0.0M
2021-03-22 20.56 20.56 20.56 20.56 0.0M
2021-03-19 20.92 20.93 20.92 20.93 0.0M
2021-03-18 21.10 21.47 21.10 21.15 0.1M
2021-03-17 21.20 21.20 20.80 21.20 0.0M
2021-03-15 20.74 20.74 20.50 20.50 0.0M
2021-03-12 20.70 20.70 20.45 20.54 0.0M
2021-03-11 20.37 20.52 20.14 20.14 0.1M
2021-03-10 20.15 20.15 20.03 20.03 0.0M
2021-03-09 20.76 20.76 20.13 20.28 0.5M
2021-03-08 20.80 20.81 20.45 20.65 0.2M
2021-03-05 20.81 21.00 20.81 21.00 0.1M
2021-03-04 20.63 20.63 20.61 20.61 0.0M
2021-03-01 21.79 21.79 21.60 21.60 0.0M
2021-02-26 21.80 21.80 21.26 21.26 0.0M
2021-02-25 21.80 21.80 21.34 21.34 0.0M
2021-02-24 21.85 22.30 21.85 22.28 0.0M
2021-02-23 22.10 23.10 22.10 22.89 0.0M
2021-02-22 23.66 23.66 22.45 22.46 0.0M
2021-02-19 23.20 23.60 23.20 23.40 0.0M
2021-02-18 22.78 22.79 22.70 22.79 0.0M
2021-02-16 23.21 23.21 23.03 23.03 0.0M
2021-02-12 23.00 23.40 22.98 22.98 0.0M
2021-02-11 23.00 23.00 23.00 23.00 0.0M
2021-02-10 22.51 22.56 22.51 22.56 0.1M
2021-02-09 22.76 22.76 22.20 22.20 0.1M
2021-02-08 23.42 23.42 23.00 23.00 0.1M
2021-02-05 23.27 24.05 23.24 23.75 0.4M
2021-02-04 22.09 22.43 21.84 22.43 0.4M
2021-02-03 21.36 21.79 20.50 20.50 0.0M
2021-02-02 19.57 19.70 19.57 19.70 0.0M
2021-01-29 19.59 19.59 18.57 18.57 0.0M
2021-01-28 18.41 19.45 18.41 19.45 0.8M
2021-01-27 19.29 19.29 19.29 19.29 0.0M
2021-01-26 19.86 20.07 19.86 20.07 0.3M
2021-01-25 19.99 19.99 19.77 19.77 0.0M
2021-01-21 20.54 20.54 20.54 20.54 0.0M
2021-01-20 20.67 20.71 20.67 20.71 0.3M
2021-01-15 20.39 20.39 19.75 19.75 0.1M
2021-01-14 21.00 21.00 20.84 21.00 0.0M
2021-01-12 20.75 20.77 20.75 20.77 0.3M
2021-01-11 21.05 21.05 20.73 20.74 0.3M
2021-01-08 20.86 20.86 20.86 20.86 0.0M
2021-01-07 20.53 20.80 20.21 20.21 0.0M
2021-01-06 20.25 20.25 20.25 20.25 0.1M
2021-01-05 19.65 20.75 19.65 20.75 0.2M