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
2023-12-29 19.34 19.34 19.10 19.10 0.0M
2023-12-28 19.30 19.30 19.24 19.24 0.0M
2023-12-26 18.61 18.61 18.61 18.61 0.0M
2023-12-22 18.32 18.32 18.32 18.32 0.0M
2023-12-21 18.04 18.15 18.04 18.15 0.0M
2023-12-20 18.38 18.38 18.38 18.38 0.0M
2023-12-18 18.31 18.38 18.31 18.38 0.1M
2023-12-15 18.62 18.62 18.62 18.62 0.0M
2023-12-14 18.09 18.70 18.09 18.70 0.0M
2023-12-13 18.27 18.27 18.14 18.14 0.1M
2023-12-12 17.92 18.12 17.92 18.12 0.0M
2023-12-11 17.59 17.59 17.59 17.59 0.1M
2023-12-08 17.81 17.81 17.81 17.81 0.0M
2023-12-07 17.36 17.36 17.36 17.36 0.0M
2023-12-06 18.00 18.00 17.70 17.70 0.1M
2023-12-05 17.26 17.33 17.26 17.33 0.0M
2023-12-04 16.65 16.65 16.65 16.65 0.0M
2023-12-01 17.26 17.26 16.82 16.94 0.0M
2023-11-30 16.96 17.19 16.96 17.19 0.1M
2023-11-27 16.88 16.95 16.88 16.95 0.0M
2023-11-24 17.52 17.52 17.23 17.23 0.1M
2023-11-22 17.55 17.56 17.55 17.56 0.0M
2023-11-21 17.44 17.46 17.33 17.36 0.0M
2023-11-20 17.48 17.48 17.48 17.48 0.0M
2023-11-17 17.47 17.47 17.47 17.47 0.0M
2023-11-14 16.97 16.97 16.97 16.97 0.0M
2023-11-13 16.56 16.67 16.56 16.67 0.0M
2023-11-10 16.99 17.23 16.99 17.23 0.0M
2023-11-09 17.15 17.15 16.37 16.86 0.0M
2023-11-08 17.71 17.76 17.56 17.76 0.5M
2023-11-02 17.29 17.29 17.28 17.28 0.0M
2023-11-01 16.87 16.87 16.87 16.87 0.0M
2023-10-31 16.58 16.59 16.58 16.59 0.0M
2023-10-30 16.62 16.62 16.30 16.35 0.0M
2023-10-26 16.27 16.28 16.27 16.28 0.0M
2023-10-25 16.56 16.56 16.56 16.56 0.0M
2023-10-24 16.60 16.79 16.60 16.79 0.1M
2023-10-23 16.58 16.58 16.58 16.58 0.0M
2023-10-18 16.89 16.89 16.83 16.83 0.0M
2023-10-17 17.28 17.28 17.28 17.28 0.0M
2023-10-16 17.20 17.20 17.20 17.20 0.0M
2023-10-12 17.23 17.27 17.23 17.27 0.0M
2023-10-11 17.02 17.02 17.02 17.02 0.0M
2023-10-10 16.85 16.92 16.85 16.92 0.0M
2023-10-09 16.56 16.65 16.56 16.65 0.0M
2023-10-03 16.22 16.22 16.22 16.22 0.0M
2023-10-02 16.65 16.65 16.65 16.65 0.0M
2023-09-28 16.39 16.54 16.31 16.53 0.0M
2023-09-27 16.97 16.97 16.59 16.59 0.1M
2023-09-26 16.42 16.42 16.18 16.18 0.0M
2023-09-15 17.75 17.75 17.75 17.75 0.0M
2023-09-14 16.81 17.28 16.81 17.28 0.1M
2023-09-13 17.43 17.43 16.61 16.61 0.0M
2023-09-12 16.78 16.78 16.78 16.78 0.0M
2023-09-11 17.03 17.07 17.03 17.07 0.0M
2023-09-08 16.91 16.94 16.91 16.94 0.0M
2023-09-06 17.06 17.06 17.06 17.06 0.1M
2023-09-01 17.10 17.10 17.05 17.05 0.0M
2023-08-29 16.44 16.44 16.44 16.44 0.0M
2023-08-28 16.18 16.42 16.02 16.42 0.0M
2023-08-25 16.27 16.27 16.15 16.15 0.0M
2023-08-23 16.52 16.52 16.52 16.52 0.0M
2023-08-22 16.45 16.45 16.45 16.45 0.0M
2023-08-18 16.50 16.56 16.50 16.56 0.0M
2023-08-17 16.61 16.61 16.57 16.57 0.0M
2023-08-16 16.62 16.67 16.62 16.66 0.0M
2023-08-15 16.64 16.71 16.64 16.71 0.0M
2023-08-14 16.56 16.56 16.56 16.56 0.0M
2023-08-10 17.95 17.95 17.95 17.95 0.1M
2023-08-09 18.08 18.08 16.58 16.79 0.0M
2023-08-04 18.30 18.30 18.22 18.22 0.0M
2023-08-01 18.89 18.89 18.89 18.89 0.0M
2023-07-27 19.03 19.03 19.03 19.03 0.0M
2023-07-26 19.03 19.03 19.03 19.03 0.0M
2023-07-25 18.69 18.69 18.69 18.69 0.0M
2023-07-24 18.73 18.73 18.73 18.73 0.0M
2023-07-20 18.46 18.46 18.46 18.46 0.0M
2023-07-19 18.94 18.94 18.87 18.87 0.0M
2023-07-14 18.40 18.58 18.40 18.58 0.0M
2023-07-13 18.74 18.82 18.74 18.82 0.2M
2023-07-12 18.02 18.37 18.02 18.37 0.5M
2023-07-11 18.02 18.02 18.02 18.02 0.1M
2023-07-10 18.37 18.37 18.37 18.37 0.0M
2023-07-06 18.02 18.02 18.02 18.02 0.0M
2023-07-05 18.29 18.29 18.29 18.29 0.0M
2023-07-03 18.32 18.32 18.32 18.32 0.0M
2023-06-30 18.08 18.08 18.08 18.08 0.0M
2023-06-29 18.07 18.07 18.07 18.07 0.0M
2023-06-27 17.89 17.89 17.89 17.89 0.0M
2023-06-21 18.92 18.92 18.92 18.92 0.0M
2023-06-15 19.94 19.94 19.94 19.94 0.0M
2023-06-14 20.13 20.13 20.13 20.13 0.0M
2023-06-13 20.08 20.08 20.02 20.02 0.0M
2023-06-12 19.82 19.84 19.82 19.84 0.0M
2023-06-09 19.75 19.75 19.49 19.49 0.0M
2023-06-08 19.51 19.51 19.51 19.51 0.1M
2023-06-07 19.52 19.52 19.52 19.52 0.0M
2023-06-05 19.98 20.27 19.98 20.27 0.5M
2023-06-02 19.72 19.72 19.48 19.48 0.0M
2023-06-01 19.32 19.32 19.32 19.32 0.0M
2023-05-31 18.70 18.70 18.70 18.70 0.0M
2023-05-30 18.97 19.04 18.97 19.04 0.0M
2023-05-26 19.07 19.07 19.07 19.07 0.2M
2023-05-25 18.87 18.87 18.81 18.81 0.0M
2023-05-24 18.59 18.61 18.38 18.61 0.0M
2023-05-23 19.03 19.03 18.90 18.90 0.0M
2023-05-22 19.37 19.37 19.37 19.37 0.0M
2023-05-17 18.99 18.99 18.99 18.99 0.1M
2023-05-15 18.97 18.97 18.88 18.88 0.0M
2023-05-11 18.61 18.61 18.57 18.57 0.0M
2023-05-10 18.63 18.63 18.26 18.62 0.0M
2023-05-09 18.69 18.69 18.69 18.69 0.2M
2023-05-08 18.43 18.43 18.43 18.43 0.2M
2023-05-04 18.51 18.51 18.51 18.51 0.0M
2023-05-03 18.45 18.45 18.45 18.45 0.0M
2023-05-01 18.49 18.49 18.24 18.24 0.0M
2023-04-28 18.22 18.22 17.74 17.99 0.2M
2023-04-26 18.66 18.88 18.66 18.88 0.0M
2023-04-24 18.39 18.39 18.39 18.39 0.0M
2023-04-20 18.39 18.41 18.39 18.39 0.0M
2023-04-17 18.14 18.14 18.14 18.14 0.0M
2023-04-14 18.34 18.34 18.34 18.34 0.0M
2023-04-13 18.04 18.04 18.04 18.04 0.0M
2023-04-12 17.79 17.79 17.79 17.79 0.0M
2023-04-11 17.87 17.90 17.71 17.90 0.0M
2023-04-06 17.54 17.62 17.48 17.62 0.0M
2023-03-29 17.46 17.46 17.46 17.46 0.0M
2023-03-28 17.31 17.31 17.31 17.31 0.0M
2023-03-24 17.55 17.55 17.55 17.55 0.0M
2023-03-23 17.75 17.75 17.61 17.61 0.0M
2023-03-22 17.69 17.69 17.65 17.65 0.4M
2023-03-21 17.64 17.64 17.64 17.64 0.0M
2023-03-20 17.70 17.72 17.70 17.72 0.0M
2023-03-17 17.42 17.42 17.42 17.42 0.6M
2023-03-16 16.99 17.00 16.99 17.00 0.0M
2023-03-13 17.03 17.19 17.03 17.19 0.0M
2023-03-10 16.84 16.94 16.84 16.94 0.0M
2023-03-06 17.47 17.48 17.33 17.33 0.0M
2023-03-03 17.13 17.13 17.13 17.13 0.3M
2023-03-02 16.53 16.53 16.53 16.53 0.3M
2023-03-01 16.81 16.81 16.75 16.75 0.0M
2023-02-28 16.82 16.82 16.82 16.82 0.0M
2023-02-27 16.87 16.87 16.77 16.77 0.0M
2023-02-24 16.58 16.58 16.47 16.47 0.0M
2023-02-23 16.54 16.54 16.54 16.54 0.0M
2023-02-21 16.67 16.67 16.67 16.67 0.0M
2023-02-17 17.03 17.03 17.03 17.03 0.0M
2023-02-16 17.57 17.58 17.57 17.58 0.0M
2023-02-15 17.63 17.63 17.63 17.63 0.0M
2023-02-14 17.96 17.96 17.96 17.96 0.3M
2023-02-13 17.80 17.80 17.80 17.80 0.0M
2023-02-10 18.26 18.26 18.02 18.02 0.2M
2023-02-09 18.49 18.49 18.06 18.06 0.1M
2023-02-08 17.83 18.16 17.83 18.16 0.5M
2023-02-06 17.98 17.98 17.96 17.96 0.0M
2023-02-03 18.69 18.69 18.65 18.65 0.0M
2023-02-02 18.48 19.00 18.47 18.85 0.0M
2023-02-01 17.81 17.81 17.81 17.81 0.0M
2023-01-31 17.84 17.88 17.84 17.88 0.0M
2023-01-30 17.95 17.96 17.90 17.90 0.7M
2023-01-27 18.02 18.10 18.02 18.10 0.0M
2023-01-24 17.94 17.94 17.94 17.94 0.0M
2023-01-23 17.65 17.84 17.65 17.84 0.1M
2023-01-19 17.54 17.62 17.54 17.62 0.0M
2023-01-18 17.53 17.53 17.53 17.53 0.0M
2023-01-17 17.14 17.51 17.14 17.42 0.3M
2023-01-13 16.91 17.07 16.91 17.07 0.0M
2023-01-12 17.13 17.13 17.13 17.13 0.0M
2023-01-10 16.38 16.49 16.38 16.49 0.0M
2023-01-09 16.60 16.60 16.50 16.60 0.1M
2023-01-05 15.76 15.76 15.51 15.57 0.0M
2023-01-04 15.92 15.92 15.70 15.70 0.0M