6302.T: Sumitomo Heavy Industries, Ltd. Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.183,2143
KAPANIŞ 5.187,4286
En Düşük
DÜŞÜK 4.201
En Yüksek
YÜKSEK 6.362
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 4.272 | 4.285 | 4.201 | 4.259 |
| 06.01.2026 | 4.320 | 4.357 | 4.307 | 4.344 |
| 07.01.2026 | 4.340 | 4.407 | 4.310 | 4.359 |
| 08.01.2026 | 4.320 | 4.376 | 4.312 | 4.354 |
| 09.01.2026 | 4.396 | 4.448 | 4.375 | 4.423 |
| 13.01.2026 | 4.503 | 4.574 | 4.465 | 4.508 |
| 14.01.2026 | 4.505 | 4.676 | 4.505 | 4.676 |
| 15.01.2026 | 4.650 | 4.763 | 4.631 | 4.733 |
| 16.01.2026 | 4.733 | 4.812 | 4.716 | 4.764 |
| 19.01.2026 | 4.764 | 4.867 | 4.730 | 4.861 |
| 20.01.2026 | 4.856 | 4.860 | 4.734 | 4.734 |
| 21.01.2026 | 4.603 | 4.816 | 4.603 | 4.813 |
| 22.01.2026 | 4.830 | 4.869 | 4.767 | 4.767 |
| 23.01.2026 | 4.795 | 4.860 | 4.755 | 4.801 |
| 26.01.2026 | 4.688 | 4.768 | 4.684 | 4.725 |
| 27.01.2026 | 4.700 | 4.771 | 4.683 | 4.733 |
| 28.01.2026 | 4.750 | 4.751 | 4.638 | 4.656 |
| 29.01.2026 | 4.665 | 4.780 | 4.642 | 4.741 |
| 30.01.2026 | 4.747 | 4.816 | 4.725 | 4.816 |
| 02.02.2026 | 4.884 | 4.939 | 4.782 | 4.790 |
| 03.02.2026 | 4.860 | 5.024 | 4.830 | 5.024 |
| 04.02.2026 | 5.041 | 5.328 | 5.026 | 5.293 |
| 05.02.2026 | 5.275 | 5.293 | 5.167 | 5.205 |
| 06.02.2026 | 5.150 | 5.336 | 5.142 | 5.314 |
| 09.02.2026 | 5.500 | 5.589 | 5.403 | 5.416 |
| 10.02.2026 | 5.465 | 6.284 | 5.416 | 5.984 |
| 12.02.2026 | 5.890 | 5.982 | 5.759 | 5.969 |
| 13.02.2026 | 5.810 | 5.845 | 5.688 | 5.697 |
| 16.02.2026 | 5.775 | 5.829 | 5.712 | 5.712 |
| 17.02.2026 | 5.747 | 5.747 | 5.565 | 5.635 |
| 18.02.2026 | 5.637 | 5.658 | 5.579 | 5.579 |
| 19.02.2026 | 5.600 | 5.688 | 5.537 | 5.679 |
| 20.02.2026 | 5.647 | 5.765 | 5.623 | 5.754 |
| 24.02.2026 | 5.779 | 5.889 | 5.724 | 5.815 |
| 25.02.2026 | 5.810 | 5.876 | 5.722 | 5.790 |
| 26.02.2026 | 5.974 | 5.998 | 5.820 | 5.864 |
| 27.02.2026 | 5.862 | 6.173 | 5.857 | 6.173 |
| 02.03.2026 | 6.073 | 6.281 | 5.957 | 6.281 |
| 03.03.2026 | 6.265 | 6.362 | 5.980 | 6.017 |
| 04.03.2026 | 5.747 | 5.832 | 5.412 | 5.517 |
| 05.03.2026 | 5.817 | 5.915 | 5.590 | 5.635 |
| 06.03.2026 | 5.518 | 5.577 | 5.380 | 5.501 |
| 09.03.2026 | 5.101 | 5.189 | 4.956 | 5.111 |
| 10.03.2026 | 5.311 | 5.389 | 5.237 | 5.294 |
| 11.03.2026 | 5.394 | 5.453 | 5.326 | 5.326 |
| 12.03.2026 | 5.288 | 5.305 | 5.153 | 5.200 |
| 13.03.2026 | 5.012 | 5.153 | 5.012 | 5.082 |
| 16.03.2026 | 5.077 | 5.123 | 4.970 | 5.029 |
| 17.03.2026 | 5.129 | 5.250 | 5.082 | 5.104 |
| 18.03.2026 | 5.191 | 5.310 | 5.150 | 5.303 |
| 19.03.2026 | 5.117 | 5.151 | 5.045 | 5.045 |
| 23.03.2026 | 4.875 | 4.875 | 4.700 | 4.778 |
| 24.03.2026 | 4.918 | 4.964 | 4.823 | 4.914 |
| 25.03.2026 | 5.097 | 5.179 | 5.045 | 5.179 |
| 26.03.2026 | 5.220 | 5.230 | 5.045 | 5.086 |
| 27.03.2026 | 5.041 | 5.106 | 4.963 | 5.079 |
| 30.03.2026 | 4.839 | 4.887 | 4.781 | 4.863 |
| 31.03.2026 | 4.725 | 4.855 | 4.699 | 4.708 |
| 01.04.2026 | 4.918 | 5.030 | 4.892 | 5.030 |
| 02.04.2026 | 5.130 | 5.169 | 4.953 | 4.953 |
| 03.04.2026 | 5.047 | 5.076 | 4.996 | 5.016 |
| 06.04.2026 | 5.072 | 5.116 | 5.036 | 5.057 |
| 07.04.2026 | 5.050 | 5.062 | 4.928 | 4.962 |
| 08.04.2026 | 5.208 | 5.261 | 5.182 | 5.258 |
| 09.04.2026 | 5.258 | 5.282 | 5.182 | 5.210 |
| 10.04.2026 | 5.270 | 5.333 | 5.216 | 5.266 |
| 13.04.2026 | 5.238 | 5.277 | 5.151 | 5.196 |
| 14.04.2026 | 5.253 | 5.274 | 5.211 | 5.215 |
| 15.04.2026 | 5.313 | 5.325 | 5.180 | 5.199 |
| 16.04.2026 | 5.181 | 5.200 | 5.114 | 5.150 |
| 17.04.2026 | 5.150 | 5.161 | 5.056 | 5.115 |
| 20.04.2026 | 5.162 | 5.334 | 5.159 | 5.308 |
| 21.04.2026 | 5.313 | 5.327 | 5.179 | 5.195 |
| 22.04.2026 | 5.184 | 5.199 | 5.102 | 5.150 |
| 23.04.2026 | 5.086 | 5.130 | 4.996 | 5.114 |
| 24.04.2026 | 5.186 | 5.196 | 5.084 | 5.109 |
| 27.04.2026 | 5.066 | 5.233 | 4.978 | 5.231 |
| 28.04.2026 | 5.331 | 5.780 | 5.249 | 5.550 |
| 30.04.2026 | 5.350 | 5.439 | 5.180 | 5.269 |
| 01.05.2026 | 5.238 | 5.268 | 5.152 | 5.246 |
| 07.05.2026 | 5.369 | 5.455 | 5.270 | 5.418 |
| 08.05.2026 | 5.369 | 5.480 | 5.315 | 5.328 |
| 11.05.2026 | 5.357 | 5.432 | 5.303 | 5.368 |
| 12.05.2026 | 5.437 | 5.564 | 5.420 | 5.489 |
| 13.05.2026 | 5.445 | 5.474 | 5.368 | 5.453 |
| 14.05.2026 | 5.453 | 5.474 | 5.320 | 5.351 |
| 15.05.2026 | 5.431 | 5.560 | 5.362 | 5.416 |
| 18.05.2026 | 5.380 | 5.395 | 5.187 | 5.283 |
| 19.05.2026 | 5.375 | 5.400 | 5.209 | 5.300 |
| 20.05.2026 | 5.225 | 5.247 | 5.017 | 5.075 |
| 21.05.2026 | 5.146 | 5.206 | 5.116 | 5.142 |
| 22.05.2026 | 5.201 | 5.283 | 5.181 | 5.200 |
| 25.05.2026 | 5.342 | 5.417 | 5.318 | 5.360 |
| 26.05.2026 | 5.400 | 5.514 | 5.360 | 5.482 |
| 27.05.2026 | 5.571 | 5.729 | 5.471 | 5.532 |
| 28.05.2026 | 5.432 | 5.508 | 5.200 | 5.293 |
| 29.05.2026 | 5.291 | 5.292 | 5.180 | 5.222 |
| 01.06.2026 | 5.180 | 5.249 | 5.129 | 5.161 |
| 02.06.2026 | 4.991 | 5.016 | 4.840 | 4.950 |
| 03.06.2026 | 5.088 | 5.279 | 5.035 | 5.250 |
| 04.06.2026 | 5.182 | 5.186 | 5.070 | 5.149 |
| 05.06.2026 | 5.175 | 5.260 | 5.114 | 5.252 |
| 08.06.2026 | 5.003 | 5.065 | 4.881 | 4.927 |
| 09.06.2026 | 4.997 | 5.050 | 4.921 | 5.022 |
| 10.06.2026 | 4.938 | 4.971 | 4.820 | 4.858 |
| 11.06.2026 | 4.718 | 4.901 | 4.650 | 4.871 |
| 12.06.2026 | 5.083 | 5.141 | 5.008 | 5.040 |
| 15.06.2026 | 5.244 | 5.506 | 5.234 | 5.474 |
| 16.06.2026 | 5.468 | 5.509 | 5.310 | 5.359 |
| 17.06.2026 | 5.338 | 5.411 | 5.299 | 5.358 |
| 18.06.2026 | 5.384 | 5.490 | 5.356 | 5.439 |
| 19.06.2026 | 5.605 | 5.748 | 5.486 | 5.559 |