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
2022-12-30 15.14 15.14 15.06 15.13 0.0M
2022-12-29 14.86 15.30 14.86 14.98 0.0M
2022-12-28 15.19 15.19 15.12 15.12 0.0M
2022-12-27 15.54 15.54 15.12 15.12 0.0M
2022-12-22 15.29 15.29 15.29 15.29 0.0M
2022-12-21 15.48 15.56 15.43 15.43 0.1M
2022-12-20 15.44 15.57 15.44 15.57 0.5M
2022-12-16 15.72 15.72 15.59 15.59 0.0M
2022-12-15 16.10 16.10 15.72 15.72 0.0M
2022-12-14 16.09 16.17 16.09 16.17 0.0M
2022-12-13 16.26 16.62 16.06 16.06 0.2M
2022-12-12 16.13 16.13 15.94 15.94 0.1M
2022-12-09 16.11 16.11 16.11 16.11 0.1M
2022-12-08 15.70 15.78 15.56 15.78 0.1M
2022-12-06 15.90 15.90 15.79 15.79 0.0M
2022-12-05 16.56 16.56 16.48 16.48 0.0M
2022-12-02 16.28 16.56 16.28 16.56 0.2M
2022-12-01 16.74 16.78 16.74 16.78 0.2M
2022-11-30 16.12 16.36 16.12 16.36 0.1M
2022-11-29 16.50 16.50 16.50 16.50 0.0M
2022-11-28 16.63 16.63 16.51 16.51 0.0M
2022-11-25 16.59 16.69 16.31 16.31 0.1M
2022-11-23 16.32 16.32 16.32 16.32 0.0M
2022-11-22 15.83 15.83 15.83 15.83 0.0M
2022-11-21 16.26 16.27 15.88 15.95 0.0M
2022-11-18 16.07 16.07 16.07 16.07 0.0M
2022-11-16 16.20 16.24 15.90 15.94 0.0M
2022-11-15 16.72 16.80 16.57 16.57 0.0M
2022-11-14 16.59 16.61 16.55 16.55 0.1M
2022-11-11 16.56 16.56 16.51 16.51 0.1M
2022-11-10 15.74 15.89 15.74 15.89 0.1M
2022-11-09 14.91 14.91 14.91 14.91 0.0M
2022-11-08 15.64 15.64 15.38 15.38 0.0M
2022-11-07 14.97 14.97 14.97 14.97 0.5M
2022-11-04 14.81 14.98 14.73 14.73 0.1M
2022-11-03 14.39 14.39 14.39 14.39 0.3M
2022-11-02 14.47 14.58 14.41 14.49 0.5M
2022-11-01 14.10 14.81 13.42 14.81 0.2M
2022-10-31 13.41 13.50 13.41 13.50 0.0M
2022-10-28 13.33 13.55 13.33 13.55 0.0M
2022-10-27 13.16 13.16 13.16 13.16 0.0M
2022-10-25 13.34 13.42 13.34 13.42 0.0M
2022-10-24 13.02 13.03 12.88 13.03 0.0M
2022-10-21 12.68 12.96 12.68 12.96 0.0M
2022-10-20 13.07 13.07 12.88 12.92 0.0M
2022-10-19 12.97 13.04 12.94 12.96 0.3M
2022-10-18 13.11 13.11 12.97 13.05 0.3M
2022-10-17 13.17 13.20 13.17 13.20 0.2M
2022-10-13 12.55 13.09 12.55 12.91 0.0M
2022-10-12 12.75 12.79 12.60 12.60 0.0M
2022-10-10 13.42 13.42 13.07 13.07 0.0M
2022-10-07 13.36 13.36 13.31 13.31 0.0M
2022-10-06 13.54 13.60 13.54 13.60 0.0M
2022-10-05 13.39 13.39 13.39 13.39 0.0M
2022-10-04 13.59 13.61 13.54 13.61 0.0M
2022-10-03 13.27 13.27 13.25 13.27 0.3M
2022-09-30 12.98 13.00 12.98 13.00 0.0M
2022-09-29 12.84 13.28 12.84 13.28 0.0M
2022-09-28 13.19 13.23 13.19 13.23 0.1M
2022-09-27 12.88 13.34 12.88 13.04 0.0M
2022-09-26 13.55 13.55 13.35 13.35 0.0M
2022-09-23 13.66 13.66 13.64 13.64 0.0M
2022-09-22 13.98 13.98 13.83 13.83 0.0M
2022-09-21 14.13 14.19 14.13 14.19 0.0M
2022-09-20 14.25 14.25 14.25 14.25 0.0M
2022-09-19 14.33 14.39 14.11 14.39 0.0M
2022-09-16 14.34 14.34 14.19 14.24 0.0M
2022-09-15 14.64 14.64 14.32 14.32 0.3M
2022-09-14 14.45 14.45 14.45 14.45 0.0M
2022-09-13 14.66 14.66 14.54 14.54 0.0M
2022-09-12 14.66 14.66 14.66 14.66 0.0M
2022-09-09 15.07 15.17 15.07 15.17 0.0M
2022-09-08 14.82 14.93 14.80 14.93 0.3M
2022-09-07 14.25 14.80 14.25 14.80 0.3M
2022-09-06 15.62 15.62 14.95 14.95 0.1M
2022-09-02 15.63 15.75 15.46 15.46 0.0M
2022-09-01 15.70 15.79 15.68 15.79 0.0M
2022-08-31 16.11 16.11 16.05 16.05 0.0M
2022-08-30 16.86 16.86 16.35 16.35 0.1M
2022-08-29 16.62 16.62 15.99 16.32 0.0M
2022-08-26 16.90 16.99 16.40 16.40 0.2M
2022-08-24 16.79 16.79 16.79 16.79 0.0M
2022-08-23 16.64 16.64 16.64 16.64 0.0M
2022-08-22 17.26 17.33 17.26 17.33 0.1M
2022-08-19 17.34 17.34 17.32 17.32 0.2M
2022-08-18 17.29 17.40 17.29 17.40 0.3M
2022-08-17 17.38 17.56 17.25 17.56 0.0M
2022-08-16 17.21 17.21 16.96 16.96 0.0M
2022-08-15 17.76 17.76 17.32 17.32 0.0M
2022-08-12 17.52 17.52 17.52 17.52 0.0M
2022-08-11 17.32 17.32 17.12 17.12 0.5M
2022-08-10 17.03 17.05 17.03 17.05 0.1M
2022-08-09 16.64 16.77 16.64 16.77 0.1M
2022-08-08 17.32 17.32 16.96 16.96 0.0M
2022-08-05 17.33 17.38 17.29 17.29 0.0M
2022-08-04 17.47 17.47 17.21 17.21 0.1M
2022-08-03 17.30 17.33 17.30 17.33 0.0M
2022-08-02 17.49 17.49 17.06 17.06 0.0M
2022-07-29 17.34 17.34 17.34 17.34 0.0M
2022-07-28 17.41 17.41 17.41 17.41 0.0M
2022-07-27 16.95 17.46 16.95 17.16 0.0M
2022-07-26 17.09 17.09 17.09 17.09 0.0M
2022-07-25 16.84 16.84 16.84 16.84 0.0M
2022-07-22 17.59 17.59 17.26 17.26 0.1M
2022-07-21 17.61 17.61 17.61 17.61 0.0M
2022-07-20 17.00 17.00 17.00 17.00 0.0M
2022-07-19 16.91 16.91 16.91 16.91 0.0M
2022-07-18 16.73 16.73 16.50 16.50 0.1M
2022-07-15 16.31 16.46 16.31 16.46 0.0M
2022-07-14 15.97 16.03 15.97 16.03 0.0M
2022-07-13 16.17 16.20 16.17 16.20 1.0M
2022-07-12 16.47 16.47 16.47 16.47 0.0M
2022-07-08 16.55 16.55 16.49 16.49 0.0M
2022-07-07 16.53 16.65 16.53 16.63 0.3M
2022-07-05 16.26 16.26 15.96 16.13 0.2M
2022-07-01 16.01 16.26 16.01 16.26 0.0M
2022-06-30 16.30 16.32 16.16 16.16 0.0M
2022-06-28 16.82 16.82 16.82 16.82 0.0M
2022-06-27 17.01 17.04 16.94 16.94 0.0M
2022-06-24 16.85 17.06 16.85 17.06 0.0M
2022-06-23 16.78 16.78 16.78 16.78 0.1M
2022-06-21 17.08 17.08 17.00 17.03 0.3M
2022-06-17 16.71 16.82 16.62 16.79 0.3M
2022-06-16 16.42 16.50 16.02 16.02 0.0M
2022-06-15 16.27 16.84 16.27 16.84 0.0M
2022-06-13 16.95 16.95 16.70 16.70 0.0M
2022-06-10 17.51 17.51 17.51 17.51 0.0M
2022-06-09 18.24 18.24 18.14 18.14 0.0M
2022-06-08 18.51 18.51 18.51 18.51 0.0M
2022-06-07 18.42 18.42 18.42 18.42 0.0M
2022-06-06 18.60 18.60 18.60 18.60 0.0M
2022-06-03 18.51 18.51 18.51 18.51 0.0M
2022-06-02 18.40 18.66 18.40 18.66 0.0M
2022-06-01 19.40 19.40 18.68 18.81 0.0M
2022-05-31 18.66 18.66 18.66 18.66 0.0M
2022-05-27 18.28 18.42 18.28 18.42 0.0M
2022-05-26 17.99 18.26 17.89 18.07 0.0M
2022-05-25 17.65 17.70 17.53 17.70 0.0M
2022-05-24 17.65 17.83 17.63 17.83 0.0M
2022-05-23 18.10 18.10 18.08 18.08 0.0M
2022-05-20 18.05 18.05 17.70 17.95 0.0M
2022-05-19 17.73 17.89 17.73 17.89 0.0M
2022-05-18 17.76 17.76 17.45 17.50 0.0M
2022-05-17 17.56 17.56 17.56 17.56 0.0M
2022-05-16 17.35 17.40 17.35 17.40 0.0M
2022-05-13 17.38 17.48 17.38 17.39 0.1M
2022-05-12 16.63 16.75 16.60 16.60 0.0M
2022-05-11 16.39 16.39 16.09 16.09 0.0M
2022-05-10 16.46 16.46 15.84 15.93 0.1M
2022-05-09 16.06 16.42 16.06 16.22 0.0M
2022-05-06 16.91 16.91 16.70 16.70 0.0M
2022-05-05 17.40 17.40 16.85 16.85 0.0M
2022-05-04 17.33 17.33 17.20 17.20 0.0M
2022-05-02 16.84 16.84 16.84 16.84 0.0M
2022-04-29 17.14 17.14 17.08 17.08 0.2M
2022-04-28 17.30 17.53 17.24 17.53 0.0M
2022-04-27 16.74 17.10 16.65 16.95 0.5M
2022-04-26 17.02 17.35 16.84 16.84 1.0M
2022-04-25 17.37 17.41 17.37 17.41 0.6M
2022-04-22 17.45 17.45 17.23 17.23 0.0M
2022-04-21 18.33 18.33 17.57 17.57 0.0M
2022-04-20 17.82 17.82 17.82 17.82 0.0M
2022-04-19 17.71 17.82 17.71 17.82 0.0M
2022-04-18 17.39 17.39 17.39 17.39 0.0M
2022-04-14 18.59 18.59 17.86 17.92 0.0M
2022-04-13 18.54 18.54 18.25 18.25 0.1M
2022-04-12 17.96 18.33 17.96 18.27 0.0M
2022-04-11 18.74 18.74 18.74 18.74 0.0M
2022-04-08 20.00 20.04 19.39 19.72 0.0M
2022-04-07 19.72 19.72 19.72 19.72 0.4M
2022-04-05 20.29 20.29 20.28 20.28 0.0M
2022-04-04 20.95 20.95 20.95 20.95 0.0M
2022-03-31 20.80 20.81 20.52 20.53 0.2M
2022-03-30 21.21 21.35 21.13 21.13 0.0M
2022-03-29 21.12 21.12 21.12 21.12 0.0M
2022-03-28 20.95 20.99 20.93 20.99 0.0M
2022-03-25 21.20 21.27 21.20 21.27 0.0M
2022-03-24 21.21 21.47 21.19 21.47 0.0M
2022-03-23 20.40 21.17 20.40 20.90 0.0M
2022-03-22 21.29 21.40 21.29 21.31 0.7M
2022-03-21 21.22 21.22 20.93 20.93 0.0M
2022-03-17 20.79 21.02 20.66 21.02 0.0M
2022-03-16 20.40 20.40 20.36 20.36 0.0M
2022-03-15 19.41 19.61 19.35 19.61 0.1M
2022-03-14 19.40 19.40 18.95 18.95 0.0M
2022-03-11 19.60 19.91 19.60 19.91 0.2M
2022-03-09 19.54 19.83 19.54 19.83 0.4M
2022-03-08 18.96 19.48 18.96 19.48 0.0M
2022-03-04 20.20 20.20 20.20 20.20 0.0M
2022-03-03 20.29 20.44 19.94 20.00 0.0M
2022-03-02 20.36 20.36 20.36 20.36 0.0M
2022-03-01 20.12 20.12 20.12 20.12 0.0M
2022-02-25 20.64 20.69 20.64 20.69 0.1M
2022-02-23 20.50 20.63 20.50 20.63 0.0M
2022-02-18 21.04 21.04 20.55 20.90 0.1M
2022-02-17 21.42 21.42 20.85 20.85 0.5M
2022-02-16 21.34 21.34 21.34 21.34 0.0M
2022-02-15 21.74 21.74 21.50 21.50 0.1M
2022-02-14 20.96 21.65 20.96 21.65 0.1M
2022-02-11 22.00 22.00 21.65 21.76 0.0M
2022-02-10 22.31 22.31 22.30 22.30 0.0M
2022-02-09 21.87 22.36 21.87 22.36 0.3M
2022-02-08 21.90 22.02 21.87 21.98 0.2M
2022-02-07 22.10 22.10 22.10 22.10 0.2M
2022-02-03 21.30 22.12 21.30 22.12 0.0M
2022-02-02 22.70 22.70 22.41 22.41 0.5M
2022-02-01 22.44 22.59 22.44 22.59 0.0M
2022-01-31 22.16 22.48 22.16 22.28 0.1M
2022-01-28 20.99 21.20 20.99 21.16 0.3M
2022-01-27 20.58 21.10 20.58 20.73 0.2M
2022-01-26 22.29 22.60 22.17 22.55 1.0M
2022-01-25 21.99 22.32 21.60 22.32 0.0M
2022-01-24 21.80 22.18 21.19 22.00 0.0M
2022-01-21 22.18 22.53 22.18 22.49 0.0M
2022-01-20 23.20 23.20 23.10 23.10 0.1M
2022-01-19 22.40 22.72 22.25 22.25 0.6M
2022-01-18 24.05 24.30 23.39 23.39 0.1M
2022-01-14 24.80 24.93 24.75 24.75 0.0M
2022-01-13 25.11 25.11 25.06 25.06 0.0M
2022-01-12 25.45 25.49 25.45 25.49 0.0M
2022-01-11 25.00 25.28 25.00 25.28 0.0M
2022-01-10 24.66 24.66 24.29 24.60 0.0M
2022-01-07 25.08 25.08 24.81 25.06 0.0M
2022-01-06 25.00 25.00 24.51 24.87 0.0M
2022-01-05 26.61 26.61 25.90 25.90 0.0M
2022-01-04 25.81 25.81 25.76 25.76 0.0M
2022-01-03 25.31 25.40 25.31 25.40 0.0M