6302.T
Sumitomo Heavy Industries, Ltd.
09:30:00
5559 ¥
0.0000 (%0.00)
Önceki Kapanış: 5439
Düşük₺5486
Yüksek₺5748
6302.T: Sumitomo Heavy Industries, Ltd. Arşiv
2007 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6.545,3878
KAPANIŞ 6.539,0204
En Düşük
DÜŞÜK 4.920
En Yüksek
YÜKSEK 8.120
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2007 | 6.300 | 6.350 | 6.285 | 6.330 |
| 05.01.2007 | 6.335 | 6.375 | 6.100 | 6.145 |
| 09.01.2007 | 6.050 | 6.205 | 5.985 | 6.120 |
| 10.01.2007 | 6.075 | 6.080 | 5.895 | 5.930 |
| 11.01.2007 | 5.985 | 6.025 | 5.805 | 5.865 |
| 12.01.2007 | 5.900 | 6.010 | 5.865 | 5.940 |
| 15.01.2007 | 5.975 | 6.000 | 5.920 | 5.965 |
| 16.01.2007 | 5.945 | 6.070 | 5.930 | 6.040 |
| 17.01.2007 | 6.095 | 6.160 | 6.030 | 6.130 |
| 18.01.2007 | 6.110 | 6.235 | 6.100 | 6.105 |
| 19.01.2007 | 6.110 | 6.155 | 6.005 | 6.020 |
| 22.01.2007 | 5.975 | 5.975 | 5.905 | 5.955 |
| 23.01.2007 | 5.930 | 6.155 | 5.910 | 6.125 |
| 24.01.2007 | 6.200 | 6.315 | 6.200 | 6.275 |
| 25.01.2007 | 6.325 | 6.325 | 6.170 | 6.210 |
| 26.01.2007 | 6.140 | 6.245 | 6.075 | 6.200 |
| 29.01.2007 | 6.250 | 6.325 | 6.220 | 6.305 |
| 30.01.2007 | 6.355 | 6.365 | 6.255 | 6.305 |
| 31.01.2007 | 6.270 | 6.325 | 6.235 | 6.270 |
| 01.02.2007 | 6.310 | 6.345 | 6.265 | 6.320 |
| 02.02.2007 | 6.320 | 6.335 | 6.215 | 6.240 |
| 05.02.2007 | 6.235 | 6.235 | 6.065 | 6.105 |
| 06.02.2007 | 6.110 | 6.180 | 6.080 | 6.145 |
| 07.02.2007 | 6.205 | 6.215 | 6.060 | 6.110 |
| 08.02.2007 | 6.080 | 6.110 | 5.990 | 6.025 |
| 09.02.2007 | 6.025 | 6.180 | 6.025 | 6.160 |
| 13.02.2007 | 6.175 | 6.300 | 6.170 | 6.245 |
| 14.02.2007 | 6.300 | 6.300 | 6.250 | 6.270 |
| 15.02.2007 | 6.280 | 6.290 | 6.100 | 6.230 |
| 16.02.2007 | 6.165 | 6.220 | 6.155 | 6.190 |
| 19.02.2007 | 6.175 | 6.270 | 6.160 | 6.240 |
| 20.02.2007 | 6.195 | 6.255 | 6.155 | 6.240 |
| 21.02.2007 | 6.240 | 6.310 | 6.195 | 6.290 |
| 22.02.2007 | 6.350 | 6.375 | 6.240 | 6.305 |
| 23.02.2007 | 6.360 | 6.365 | 6.270 | 6.320 |
| 26.02.2007 | 6.380 | 6.500 | 6.380 | 6.450 |
| 27.02.2007 | 6.585 | 6.585 | 6.215 | 6.325 |
| 28.02.2007 | 5.755 | 6.075 | 5.630 | 6.070 |
| 01.03.2007 | 6.025 | 6.060 | 5.835 | 5.955 |
| 02.03.2007 | 5.825 | 5.895 | 5.760 | 5.870 |
| 05.03.2007 | 5.685 | 5.745 | 5.475 | 5.535 |
| 06.03.2007 | 5.645 | 5.775 | 5.615 | 5.690 |
| 07.03.2007 | 5.860 | 5.870 | 5.650 | 5.670 |
| 08.03.2007 | 5.505 | 5.745 | 5.505 | 5.740 |
| 09.03.2007 | 5.800 | 5.870 | 5.745 | 5.755 |
| 12.03.2007 | 5.850 | 5.850 | 5.770 | 5.810 |
| 13.03.2007 | 5.845 | 5.850 | 5.720 | 5.730 |
| 14.03.2007 | 5.530 | 5.590 | 5.500 | 5.525 |
| 15.03.2007 | 5.530 | 5.665 | 5.530 | 5.635 |
| 16.03.2007 | 5.635 | 5.635 | 5.440 | 5.510 |
| 19.03.2007 | 5.500 | 5.555 | 5.455 | 5.550 |
| 20.03.2007 | 5.590 | 5.645 | 5.580 | 5.605 |
| 22.03.2007 | 5.905 | 5.905 | 5.795 | 5.820 |
| 23.03.2007 | 5.845 | 5.855 | 5.720 | 5.755 |
| 26.03.2007 | 5.785 | 5.870 | 5.775 | 5.830 |
| 27.03.2007 | 5.875 | 5.965 | 5.860 | 5.900 |
| 28.03.2007 | 5.910 | 5.955 | 5.845 | 5.875 |
| 29.03.2007 | 5.830 | 5.965 | 5.770 | 5.905 |
| 30.03.2007 | 5.935 | 5.935 | 5.835 | 5.870 |
| 02.04.2007 | 5.820 | 5.865 | 5.620 | 5.640 |
| 03.04.2007 | 5.690 | 5.805 | 5.675 | 5.770 |
| 04.04.2007 | 5.815 | 5.920 | 5.805 | 5.900 |
| 05.04.2007 | 5.900 | 5.900 | 5.800 | 5.850 |
| 06.04.2007 | 5.805 | 5.830 | 5.695 | 5.790 |
| 09.04.2007 | 5.795 | 5.870 | 5.745 | 5.870 |
| 10.04.2007 | 5.800 | 5.850 | 5.790 | 5.840 |
| 11.04.2007 | 5.825 | 5.850 | 5.735 | 5.790 |
| 12.04.2007 | 5.790 | 5.800 | 5.690 | 5.730 |
| 13.04.2007 | 5.815 | 5.895 | 5.800 | 5.860 |
| 16.04.2007 | 5.930 | 5.990 | 5.905 | 5.955 |
| 17.04.2007 | 5.995 | 6.025 | 5.865 | 5.900 |
| 18.04.2007 | 5.940 | 6.060 | 5.905 | 6.040 |
| 19.04.2007 | 6.035 | 6.110 | 5.975 | 6.090 |
| 20.04.2007 | 6.190 | 6.220 | 6.125 | 6.195 |
| 23.04.2007 | 6.250 | 6.300 | 6.200 | 6.230 |
| 24.04.2007 | 6.130 | 6.165 | 6.025 | 6.150 |
| 25.04.2007 | 6.105 | 6.130 | 5.975 | 5.995 |
| 26.04.2007 | 6.120 | 6.250 | 6.070 | 6.220 |
| 27.04.2007 | 6.175 | 6.265 | 6.120 | 6.220 |
| 01.05.2007 | 6.225 | 6.225 | 6.110 | 6.160 |
| 02.05.2007 | 6.150 | 6.180 | 6.080 | 6.150 |
| 07.05.2007 | 6.220 | 6.360 | 6.215 | 6.300 |
| 08.05.2007 | 6.300 | 6.425 | 6.265 | 6.355 |
| 09.05.2007 | 6.500 | 6.615 | 6.470 | 6.535 |
| 10.05.2007 | 6.935 | 6.965 | 6.755 | 6.915 |
| 11.05.2007 | 6.815 | 7.000 | 6.775 | 6.975 |
| 14.05.2007 | 7.075 | 7.085 | 6.975 | 6.975 |
| 15.05.2007 | 6.880 | 6.925 | 6.835 | 6.860 |
| 16.05.2007 | 6.875 | 6.930 | 6.785 | 6.910 |
| 17.05.2007 | 6.965 | 7.015 | 6.950 | 6.980 |
| 18.05.2007 | 6.980 | 6.985 | 6.690 | 6.825 |
| 21.05.2007 | 6.875 | 7.055 | 6.830 | 6.990 |
| 22.05.2007 | 6.935 | 6.980 | 6.840 | 6.965 |
| 23.05.2007 | 6.970 | 7.035 | 6.850 | 6.885 |
| 24.05.2007 | 6.895 | 7.040 | 6.885 | 7.000 |
| 25.05.2007 | 6.900 | 6.940 | 6.800 | 6.860 |
| 28.05.2007 | 6.870 | 6.910 | 6.835 | 6.890 |
| 29.05.2007 | 6.790 | 6.835 | 6.685 | 6.825 |
| 30.05.2007 | 6.770 | 6.855 | 6.645 | 6.775 |
| 31.05.2007 | 6.805 | 6.960 | 6.800 | 6.915 |
| 01.06.2007 | 7.020 | 7.205 | 7.000 | 7.155 |
| 04.06.2007 | 7.200 | 7.215 | 7.090 | 7.140 |
| 05.06.2007 | 7.165 | 7.240 | 7.120 | 7.225 |
| 06.06.2007 | 7.200 | 7.340 | 7.180 | 7.290 |
| 07.06.2007 | 7.190 | 7.290 | 7.130 | 7.275 |
| 08.06.2007 | 7.075 | 7.075 | 6.940 | 6.995 |
| 11.06.2007 | 7.075 | 7.105 | 6.945 | 7.035 |
| 12.06.2007 | 7.035 | 7.070 | 6.920 | 6.940 |
| 13.06.2007 | 6.860 | 6.935 | 6.775 | 6.910 |
| 14.06.2007 | 7.000 | 7.025 | 6.910 | 6.965 |
| 15.06.2007 | 7.100 | 7.195 | 7.065 | 7.145 |
| 18.06.2007 | 7.305 | 7.340 | 7.260 | 7.315 |
| 19.06.2007 | 7.300 | 7.305 | 7.195 | 7.220 |
| 20.06.2007 | 7.295 | 7.335 | 7.245 | 7.255 |
| 21.06.2007 | 7.200 | 7.310 | 7.130 | 7.285 |
| 22.06.2007 | 7.315 | 7.360 | 7.230 | 7.340 |
| 25.06.2007 | 7.240 | 7.265 | 7.075 | 7.105 |
| 26.06.2007 | 7.060 | 7.100 | 6.960 | 7.015 |
| 27.06.2007 | 6.950 | 7.095 | 6.855 | 6.910 |
| 28.06.2007 | 6.995 | 6.995 | 6.875 | 6.905 |
| 29.06.2007 | 7.000 | 7.010 | 6.930 | 6.985 |
| 02.07.2007 | 7.115 | 7.250 | 7.045 | 7.215 |
| 03.07.2007 | 7.235 | 7.340 | 7.220 | 7.250 |
| 04.07.2007 | 7.285 | 7.315 | 7.245 | 7.300 |
| 05.07.2007 | 7.335 | 7.415 | 7.315 | 7.355 |
| 06.07.2007 | 7.325 | 7.330 | 7.200 | 7.290 |
| 09.07.2007 | 7.410 | 7.460 | 7.385 | 7.460 |
| 10.07.2007 | 7.440 | 7.440 | 7.150 | 7.270 |
| 11.07.2007 | 7.175 | 7.270 | 7.110 | 7.195 |
| 12.07.2007 | 7.310 | 7.315 | 7.055 | 7.120 |
| 13.07.2007 | 7.150 | 7.285 | 7.145 | 7.250 |
| 17.07.2007 | 7.350 | 7.365 | 7.200 | 7.270 |
| 18.07.2007 | 7.250 | 7.300 | 7.140 | 7.185 |
| 19.07.2007 | 7.210 | 7.325 | 7.195 | 7.320 |
| 20.07.2007 | 7.390 | 7.480 | 7.375 | 7.470 |
| 23.07.2007 | 7.410 | 7.615 | 7.405 | 7.610 |
| 24.07.2007 | 7.615 | 7.620 | 7.415 | 7.500 |
| 25.07.2007 | 7.385 | 7.505 | 7.335 | 7.455 |
| 26.07.2007 | 7.575 | 7.760 | 7.555 | 7.560 |
| 27.07.2007 | 7.310 | 7.375 | 7.235 | 7.295 |
| 30.07.2007 | 7.210 | 7.420 | 7.135 | 7.405 |
| 31.07.2007 | 7.480 | 7.530 | 7.325 | 7.365 |
| 01.08.2007 | 7.365 | 7.720 | 7.355 | 7.570 |
| 02.08.2007 | 7.505 | 7.590 | 7.320 | 7.570 |
| 03.08.2007 | 7.750 | 7.995 | 7.745 | 7.860 |
| 06.08.2007 | 7.745 | 8.020 | 7.700 | 7.980 |
| 07.08.2007 | 8.005 | 8.120 | 7.855 | 7.900 |
| 08.08.2007 | 7.995 | 8.120 | 7.940 | 7.940 |
| 09.08.2007 | 7.850 | 8.020 | 7.650 | 7.660 |
| 10.08.2007 | 7.160 | 7.495 | 7.080 | 7.250 |
| 13.08.2007 | 7.450 | 7.575 | 7.345 | 7.475 |
| 14.08.2007 | 7.485 | 7.680 | 7.425 | 7.635 |
| 15.08.2007 | 7.425 | 7.485 | 7.290 | 7.315 |
| 16.08.2007 | 7.115 | 7.150 | 6.675 | 7.060 |
| 17.08.2007 | 6.765 | 6.790 | 6.065 | 6.165 |
| 20.08.2007 | 6.560 | 6.695 | 6.380 | 6.425 |
| 21.08.2007 | 6.475 | 6.760 | 6.445 | 6.675 |
| 22.08.2007 | 6.645 | 6.645 | 6.480 | 6.520 |
| 23.08.2007 | 6.710 | 6.980 | 6.705 | 6.950 |
| 24.08.2007 | 6.875 | 6.915 | 6.775 | 6.815 |
| 27.08.2007 | 6.905 | 6.970 | 6.630 | 6.660 |
| 28.08.2007 | 6.635 | 6.730 | 6.560 | 6.680 |
| 29.08.2007 | 6.435 | 6.530 | 6.425 | 6.500 |
| 30.08.2007 | 6.555 | 6.650 | 6.445 | 6.485 |
| 31.08.2007 | 6.385 | 6.525 | 6.255 | 6.485 |
| 03.09.2007 | 6.555 | 6.630 | 6.400 | 6.600 |
| 04.09.2007 | 6.630 | 6.815 | 6.575 | 6.790 |
| 05.09.2007 | 6.795 | 6.870 | 6.555 | 6.575 |
| 06.09.2007 | 6.470 | 6.600 | 6.390 | 6.600 |
| 07.09.2007 | 6.605 | 6.605 | 6.440 | 6.495 |
| 10.09.2007 | 6.250 | 6.355 | 6.125 | 6.290 |
| 11.09.2007 | 6.385 | 6.385 | 6.110 | 6.240 |
| 12.09.2007 | 6.325 | 6.415 | 6.130 | 6.175 |
| 13.09.2007 | 6.245 | 6.340 | 6.135 | 6.250 |
| 14.09.2007 | 6.320 | 6.520 | 6.305 | 6.495 |
| 18.09.2007 | 6.495 | 6.500 | 6.315 | 6.380 |
| 19.09.2007 | 6.605 | 6.740 | 6.530 | 6.725 |
| 20.09.2007 | 6.825 | 6.990 | 6.800 | 6.920 |
| 21.09.2007 | 6.975 | 7.110 | 6.925 | 7.085 |
| 25.09.2007 | 7.175 | 7.340 | 7.070 | 7.285 |
| 26.09.2007 | 7.345 | 7.470 | 7.245 | 7.450 |
| 27.09.2007 | 7.445 | 7.525 | 7.325 | 7.505 |
| 28.09.2007 | 7.470 | 7.550 | 7.365 | 7.395 |
| 01.10.2007 | 7.275 | 7.405 | 7.195 | 7.285 |
| 02.10.2007 | 7.405 | 7.465 | 7.315 | 7.350 |
| 03.10.2007 | 7.370 | 7.475 | 7.345 | 7.415 |
| 04.10.2007 | 7.470 | 7.620 | 7.455 | 7.600 |
| 05.10.2007 | 7.800 | 7.870 | 7.705 | 7.760 |
| 09.10.2007 | 7.675 | 7.735 | 7.520 | 7.545 |
| 10.10.2007 | 7.695 | 7.735 | 7.650 | 7.670 |
| 11.10.2007 | 7.700 | 7.845 | 7.700 | 7.815 |
| 12.10.2007 | 7.750 | 7.810 | 7.600 | 7.695 |
| 15.10.2007 | 7.750 | 7.800 | 7.650 | 7.760 |
| 16.10.2007 | 7.765 | 7.765 | 7.600 | 7.625 |
| 17.10.2007 | 7.725 | 7.730 | 7.530 | 7.675 |
| 18.10.2007 | 7.580 | 7.760 | 7.580 | 7.725 |
| 19.10.2007 | 7.730 | 7.730 | 7.420 | 7.470 |
| 22.10.2007 | 7.000 | 7.165 | 6.990 | 7.155 |
| 23.10.2007 | 7.175 | 7.245 | 7.075 | 7.145 |
| 24.10.2007 | 7.185 | 7.420 | 7.155 | 7.165 |
| 25.10.2007 | 7.420 | 7.420 | 7.165 | 7.185 |
| 26.10.2007 | 7.450 | 7.455 | 7.200 | 7.295 |
| 29.10.2007 | 7.450 | 7.570 | 7.390 | 7.495 |
| 30.10.2007 | 7.595 | 7.630 | 7.435 | 7.535 |
| 31.10.2007 | 7.540 | 7.540 | 7.335 | 7.530 |
| 01.11.2007 | 7.635 | 7.635 | 7.230 | 7.380 |
| 02.11.2007 | 7.180 | 7.305 | 7.115 | 7.265 |
| 05.11.2007 | 7.255 | 7.260 | 6.780 | 6.815 |
| 06.11.2007 | 6.715 | 6.870 | 6.630 | 6.735 |
| 07.11.2007 | 6.755 | 6.855 | 6.635 | 6.660 |
| 08.11.2007 | 6.395 | 6.485 | 6.255 | 6.390 |
| 09.11.2007 | 6.320 | 6.560 | 6.300 | 6.370 |
| 12.11.2007 | 6.250 | 6.270 | 5.945 | 6.090 |
| 13.11.2007 | 5.995 | 6.115 | 5.905 | 6.055 |
| 14.11.2007 | 6.155 | 6.330 | 6.130 | 6.300 |
| 15.11.2007 | 6.250 | 6.400 | 6.160 | 6.360 |
| 16.11.2007 | 6.285 | 6.285 | 6.070 | 6.200 |
| 19.11.2007 | 6.100 | 6.250 | 5.740 | 5.755 |
| 20.11.2007 | 5.455 | 5.800 | 5.370 | 5.750 |
| 21.11.2007 | 5.650 | 5.650 | 5.375 | 5.445 |
| 22.11.2007 | 5.455 | 5.600 | 5.225 | 5.535 |
| 26.11.2007 | 5.435 | 5.535 | 5.390 | 5.440 |
| 27.11.2007 | 5.400 | 5.780 | 5.325 | 5.565 |
| 28.11.2007 | 5.570 | 5.610 | 5.430 | 5.475 |
| 29.11.2007 | 5.695 | 5.780 | 5.655 | 5.750 |
| 30.11.2007 | 5.810 | 6.005 | 5.765 | 5.970 |
| 03.12.2007 | 5.975 | 5.990 | 5.645 | 5.790 |
| 04.12.2007 | 5.690 | 5.765 | 5.430 | 5.500 |
| 05.12.2007 | 5.300 | 5.450 | 5.240 | 5.335 |
| 06.12.2007 | 5.475 | 5.550 | 5.425 | 5.525 |
| 07.12.2007 | 5.725 | 5.815 | 5.675 | 5.700 |
| 10.12.2007 | 5.700 | 5.700 | 5.535 | 5.645 |
| 11.12.2007 | 5.750 | 5.805 | 5.690 | 5.740 |
| 12.12.2007 | 5.550 | 5.695 | 5.525 | 5.660 |
| 13.12.2007 | 5.670 | 5.830 | 5.670 | 5.695 |
| 14.12.2007 | 5.700 | 5.830 | 5.555 | 5.635 |
| 17.12.2007 | 5.550 | 5.635 | 5.280 | 5.305 |
| 18.12.2007 | 5.165 | 5.280 | 5.080 | 5.180 |
| 19.12.2007 | 5.280 | 5.410 | 5.215 | 5.225 |
| 20.12.2007 | 5.230 | 5.255 | 5.020 | 5.060 |
| 21.12.2007 | 5.030 | 5.160 | 4.920 | 5.160 |
| 25.12.2007 | 5.460 | 5.460 | 5.275 | 5.345 |
| 26.12.2007 | 5.300 | 5.400 | 5.280 | 5.395 |
| 27.12.2007 | 5.295 | 5.365 | 5.270 | 5.305 |
| 28.12.2007 | 5.120 | 5.150 | 5.040 | 5.150 |