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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.323,5691
KAPANIŞ 3.323,5854
En Düşük
DÜŞÜK 2.577
En Yüksek
YÜKSEK 3.956
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 2.640 | 2.640 | 2.591 | 2.599 |
| 05.01.2023 | 2.599 | 2.600 | 2.577 | 2.596 |
| 06.01.2023 | 2.596 | 2.638 | 2.588 | 2.634 |
| 10.01.2023 | 2.665 | 2.668 | 2.633 | 2.641 |
| 11.01.2023 | 2.659 | 2.669 | 2.648 | 2.667 |
| 12.01.2023 | 2.656 | 2.664 | 2.645 | 2.647 |
| 13.01.2023 | 2.636 | 2.674 | 2.636 | 2.659 |
| 16.01.2023 | 2.642 | 2.645 | 2.595 | 2.603 |
| 17.01.2023 | 2.618 | 2.644 | 2.614 | 2.635 |
| 18.01.2023 | 2.636 | 2.705 | 2.628 | 2.691 |
| 19.01.2023 | 2.666 | 2.674 | 2.656 | 2.663 |
| 20.01.2023 | 2.669 | 2.687 | 2.655 | 2.685 |
| 23.01.2023 | 2.711 | 2.730 | 2.706 | 2.725 |
| 24.01.2023 | 2.748 | 2.769 | 2.738 | 2.763 |
| 25.01.2023 | 2.768 | 2.801 | 2.765 | 2.790 |
| 26.01.2023 | 2.801 | 2.827 | 2.795 | 2.807 |
| 27.01.2023 | 2.806 | 2.819 | 2.796 | 2.819 |
| 30.01.2023 | 2.820 | 2.837 | 2.811 | 2.826 |
| 31.01.2023 | 2.838 | 2.879 | 2.827 | 2.877 |
| 01.02.2023 | 2.871 | 2.875 | 2.819 | 2.825 |
| 02.02.2023 | 2.823 | 2.826 | 2.747 | 2.755 |
| 03.02.2023 | 2.739 | 2.767 | 2.731 | 2.753 |
| 06.02.2023 | 2.795 | 2.814 | 2.780 | 2.803 |
| 07.02.2023 | 2.822 | 2.829 | 2.786 | 2.793 |
| 08.02.2023 | 2.800 | 2.811 | 2.771 | 2.799 |
| 09.02.2023 | 2.798 | 2.820 | 2.787 | 2.812 |
| 10.02.2023 | 2.820 | 2.834 | 2.815 | 2.830 |
| 13.02.2023 | 2.830 | 2.874 | 2.818 | 2.860 |
| 14.02.2023 | 2.896 | 2.896 | 2.833 | 2.843 |
| 15.02.2023 | 2.869 | 2.892 | 2.850 | 2.852 |
| 16.02.2023 | 2.868 | 2.922 | 2.855 | 2.918 |
| 17.02.2023 | 2.916 | 2.925 | 2.896 | 2.923 |
| 20.02.2023 | 2.939 | 2.959 | 2.919 | 2.946 |
| 21.02.2023 | 2.957 | 3.015 | 2.952 | 3.010 |
| 22.02.2023 | 2.996 | 3.015 | 2.977 | 3.000 |
| 24.02.2023 | 3.035 | 3.110 | 3.030 | 3.095 |
| 27.02.2023 | 3.110 | 3.215 | 3.100 | 3.190 |
| 28.02.2023 | 3.210 | 3.250 | 3.195 | 3.205 |
| 01.03.2023 | 3.200 | 3.235 | 3.175 | 3.235 |
| 02.03.2023 | 3.245 | 3.255 | 3.190 | 3.200 |
| 03.03.2023 | 3.190 | 3.230 | 3.190 | 3.210 |
| 06.03.2023 | 3.220 | 3.265 | 3.220 | 3.245 |
| 07.03.2023 | 3.255 | 3.320 | 3.250 | 3.315 |
| 08.03.2023 | 3.330 | 3.365 | 3.325 | 3.355 |
| 09.03.2023 | 3.365 | 3.465 | 3.365 | 3.450 |
| 10.03.2023 | 3.385 | 3.410 | 3.350 | 3.365 |
| 13.03.2023 | 3.320 | 3.335 | 3.265 | 3.275 |
| 14.03.2023 | 3.215 | 3.220 | 3.120 | 3.140 |
| 15.03.2023 | 3.195 | 3.215 | 3.170 | 3.205 |
| 16.03.2023 | 3.085 | 3.115 | 3.065 | 3.115 |
| 17.03.2023 | 3.130 | 3.135 | 3.045 | 3.080 |
| 20.03.2023 | 3.035 | 3.065 | 3.010 | 3.015 |
| 22.03.2023 | 3.085 | 3.115 | 3.065 | 3.085 |
| 23.03.2023 | 3.050 | 3.120 | 3.050 | 3.105 |
| 24.03.2023 | 3.055 | 3.095 | 3.055 | 3.085 |
| 27.03.2023 | 3.120 | 3.120 | 3.070 | 3.100 |
| 28.03.2023 | 3.125 | 3.155 | 3.105 | 3.140 |
| 29.03.2023 | 3.175 | 3.215 | 3.155 | 3.205 |
| 30.03.2023 | 3.215 | 3.215 | 3.160 | 3.200 |
| 31.03.2023 | 3.215 | 3.265 | 3.215 | 3.240 |
| 03.04.2023 | 3.265 | 3.290 | 3.250 | 3.265 |
| 04.04.2023 | 3.275 | 3.275 | 3.225 | 3.245 |
| 05.04.2023 | 3.175 | 3.190 | 3.130 | 3.135 |
| 06.04.2023 | 3.105 | 3.115 | 3.060 | 3.070 |
| 07.04.2023 | 3.070 | 3.130 | 3.070 | 3.115 |
| 10.04.2023 | 3.140 | 3.165 | 3.100 | 3.120 |
| 11.04.2023 | 3.170 | 3.170 | 3.125 | 3.150 |
| 12.04.2023 | 3.160 | 3.200 | 3.155 | 3.175 |
| 13.04.2023 | 3.170 | 3.175 | 3.145 | 3.165 |
| 14.04.2023 | 3.160 | 3.175 | 3.145 | 3.160 |
| 17.04.2023 | 3.185 | 3.200 | 3.170 | 3.190 |
| 18.04.2023 | 3.200 | 3.220 | 3.185 | 3.190 |
| 19.04.2023 | 3.190 | 3.205 | 3.180 | 3.200 |
| 20.04.2023 | 3.190 | 3.225 | 3.190 | 3.205 |
| 21.04.2023 | 3.195 | 3.230 | 3.180 | 3.210 |
| 24.04.2023 | 3.210 | 3.245 | 3.190 | 3.240 |
| 25.04.2023 | 3.250 | 3.270 | 3.225 | 3.230 |
| 26.04.2023 | 3.210 | 3.210 | 3.165 | 3.190 |
| 27.04.2023 | 3.175 | 3.230 | 3.165 | 3.220 |
| 28.04.2023 | 3.240 | 3.270 | 3.225 | 3.270 |
| 01.05.2023 | 3.285 | 3.310 | 3.285 | 3.300 |
| 02.05.2023 | 3.310 | 3.310 | 3.275 | 3.280 |
| 08.05.2023 | 3.270 | 3.300 | 3.265 | 3.275 |
| 09.05.2023 | 3.280 | 3.295 | 3.255 | 3.295 |
| 10.05.2023 | 3.290 | 3.300 | 3.270 | 3.295 |
| 11.05.2023 | 3.280 | 3.280 | 3.230 | 3.245 |
| 12.05.2023 | 3.290 | 3.290 | 3.205 | 3.225 |
| 15.05.2023 | 3.085 | 3.110 | 3.020 | 3.060 |
| 16.05.2023 | 3.085 | 3.110 | 3.055 | 3.090 |
| 17.05.2023 | 3.095 | 3.105 | 3.055 | 3.090 |
| 18.05.2023 | 3.130 | 3.135 | 3.110 | 3.130 |
| 19.05.2023 | 3.130 | 3.150 | 3.120 | 3.150 |
| 22.05.2023 | 3.180 | 3.240 | 3.165 | 3.230 |
| 23.05.2023 | 3.250 | 3.290 | 3.225 | 3.230 |
| 24.05.2023 | 3.230 | 3.240 | 3.200 | 3.225 |
| 25.05.2023 | 3.205 | 3.240 | 3.185 | 3.220 |
| 26.05.2023 | 3.225 | 3.235 | 3.185 | 3.185 |
| 29.05.2023 | 3.240 | 3.245 | 3.185 | 3.195 |
| 30.05.2023 | 3.170 | 3.195 | 3.145 | 3.195 |
| 31.05.2023 | 3.165 | 3.180 | 3.095 | 3.110 |
| 01.06.2023 | 3.125 | 3.135 | 3.100 | 3.115 |
| 02.06.2023 | 3.140 | 3.170 | 3.130 | 3.170 |
| 05.06.2023 | 3.225 | 3.250 | 3.208 | 3.232 |
| 06.06.2023 | 3.209 | 3.287 | 3.200 | 3.277 |
| 07.06.2023 | 3.313 | 3.377 | 3.295 | 3.310 |
| 08.06.2023 | 3.345 | 3.357 | 3.267 | 3.282 |
| 09.06.2023 | 3.287 | 3.342 | 3.280 | 3.336 |
| 12.06.2023 | 3.350 | 3.392 | 3.342 | 3.352 |
| 13.06.2023 | 3.362 | 3.428 | 3.359 | 3.414 |
| 14.06.2023 | 3.465 | 3.538 | 3.462 | 3.511 |
| 15.06.2023 | 3.530 | 3.532 | 3.483 | 3.501 |
| 16.06.2023 | 3.498 | 3.528 | 3.467 | 3.504 |
| 19.06.2023 | 3.528 | 3.529 | 3.431 | 3.436 |
| 20.06.2023 | 3.423 | 3.432 | 3.383 | 3.411 |
| 21.06.2023 | 3.391 | 3.421 | 3.388 | 3.402 |
| 22.06.2023 | 3.415 | 3.439 | 3.404 | 3.415 |
| 23.06.2023 | 3.441 | 3.453 | 3.358 | 3.377 |
| 26.06.2023 | 3.380 | 3.417 | 3.338 | 3.405 |
| 27.06.2023 | 3.405 | 3.408 | 3.370 | 3.403 |
| 28.06.2023 | 3.433 | 3.474 | 3.407 | 3.471 |
| 29.06.2023 | 3.424 | 3.455 | 3.415 | 3.432 |
| 30.06.2023 | 3.431 | 3.448 | 3.397 | 3.438 |
| 03.07.2023 | 3.472 | 3.528 | 3.472 | 3.519 |
| 04.07.2023 | 3.516 | 3.521 | 3.470 | 3.472 |
| 05.07.2023 | 3.460 | 3.481 | 3.431 | 3.478 |
| 06.07.2023 | 3.464 | 3.512 | 3.434 | 3.441 |
| 07.07.2023 | 3.405 | 3.405 | 3.344 | 3.359 |
| 10.07.2023 | 3.390 | 3.391 | 3.334 | 3.360 |
| 11.07.2023 | 3.381 | 3.386 | 3.313 | 3.326 |
| 12.07.2023 | 3.345 | 3.345 | 3.275 | 3.280 |
| 13.07.2023 | 3.280 | 3.299 | 3.252 | 3.283 |
| 14.07.2023 | 3.278 | 3.306 | 3.211 | 3.261 |
| 18.07.2023 | 3.280 | 3.333 | 3.273 | 3.333 |
| 19.07.2023 | 3.360 | 3.400 | 3.349 | 3.400 |
| 20.07.2023 | 3.400 | 3.418 | 3.380 | 3.391 |
| 21.07.2023 | 3.401 | 3.430 | 3.369 | 3.402 |
| 24.07.2023 | 3.430 | 3.478 | 3.427 | 3.452 |
| 25.07.2023 | 3.468 | 3.504 | 3.461 | 3.485 |
| 26.07.2023 | 3.490 | 3.490 | 3.426 | 3.441 |
| 27.07.2023 | 3.437 | 3.463 | 3.414 | 3.451 |
| 28.07.2023 | 3.410 | 3.439 | 3.359 | 3.431 |
| 31.07.2023 | 3.481 | 3.516 | 3.460 | 3.493 |
| 01.08.2023 | 3.510 | 3.533 | 3.507 | 3.524 |
| 02.08.2023 | 3.489 | 3.546 | 3.472 | 3.496 |
| 03.08.2023 | 3.466 | 3.468 | 3.391 | 3.399 |
| 04.08.2023 | 3.360 | 3.412 | 3.341 | 3.412 |
| 07.08.2023 | 3.400 | 3.400 | 3.346 | 3.365 |
| 08.08.2023 | 3.426 | 3.498 | 3.424 | 3.478 |
| 09.08.2023 | 3.497 | 3.503 | 3.378 | 3.405 |
| 10.08.2023 | 3.420 | 3.510 | 3.396 | 3.505 |
| 14.08.2023 | 3.487 | 3.494 | 3.415 | 3.435 |
| 15.08.2023 | 3.471 | 3.484 | 3.443 | 3.454 |
| 16.08.2023 | 3.399 | 3.405 | 3.347 | 3.355 |
| 17.08.2023 | 3.361 | 3.361 | 3.276 | 3.352 |
| 18.08.2023 | 3.346 | 3.378 | 3.338 | 3.369 |
| 21.08.2023 | 3.384 | 3.413 | 3.364 | 3.364 |
| 22.08.2023 | 3.380 | 3.413 | 3.369 | 3.413 |
| 23.08.2023 | 3.391 | 3.409 | 3.381 | 3.407 |
| 24.08.2023 | 3.400 | 3.421 | 3.381 | 3.411 |
| 25.08.2023 | 3.384 | 3.405 | 3.370 | 3.399 |
| 28.08.2023 | 3.414 | 3.516 | 3.405 | 3.513 |
| 29.08.2023 | 3.582 | 3.674 | 3.557 | 3.565 |
| 30.08.2023 | 3.595 | 3.626 | 3.555 | 3.606 |
| 31.08.2023 | 3.607 | 3.670 | 3.589 | 3.653 |
| 01.09.2023 | 3.656 | 3.713 | 3.653 | 3.701 |
| 04.09.2023 | 3.717 | 3.749 | 3.678 | 3.748 |
| 05.09.2023 | 3.758 | 3.778 | 3.711 | 3.777 |
| 06.09.2023 | 3.767 | 3.827 | 3.760 | 3.810 |
| 07.09.2023 | 3.810 | 3.888 | 3.805 | 3.833 |
| 08.09.2023 | 3.797 | 3.814 | 3.735 | 3.746 |
| 11.09.2023 | 3.746 | 3.758 | 3.691 | 3.719 |
| 12.09.2023 | 3.740 | 3.774 | 3.666 | 3.699 |
| 13.09.2023 | 3.713 | 3.750 | 3.672 | 3.696 |
| 14.09.2023 | 3.709 | 3.813 | 3.700 | 3.804 |
| 15.09.2023 | 3.850 | 3.921 | 3.843 | 3.904 |
| 19.09.2023 | 3.902 | 3.956 | 3.885 | 3.936 |
| 20.09.2023 | 3.940 | 3.941 | 3.865 | 3.884 |
| 21.09.2023 | 3.886 | 3.929 | 3.875 | 3.880 |
| 22.09.2023 | 3.844 | 3.870 | 3.804 | 3.846 |
| 25.09.2023 | 3.916 | 3.916 | 3.836 | 3.861 |
| 26.09.2023 | 3.861 | 3.872 | 3.822 | 3.858 |
| 27.09.2023 | 3.795 | 3.860 | 3.781 | 3.860 |
| 28.09.2023 | 3.880 | 3.927 | 3.843 | 3.877 |
| 29.09.2023 | 3.867 | 3.870 | 3.771 | 3.792 |
| 02.10.2023 | 3.814 | 3.854 | 3.721 | 3.721 |
| 03.10.2023 | 3.699 | 3.700 | 3.581 | 3.585 |
| 04.10.2023 | 3.525 | 3.536 | 3.453 | 3.458 |
| 05.10.2023 | 3.470 | 3.492 | 3.428 | 3.492 |
| 06.10.2023 | 3.492 | 3.550 | 3.455 | 3.514 |
| 10.10.2023 | 3.554 | 3.626 | 3.540 | 3.620 |
| 11.10.2023 | 3.621 | 3.634 | 3.581 | 3.610 |
| 12.10.2023 | 3.650 | 3.707 | 3.641 | 3.690 |
| 13.10.2023 | 3.630 | 3.700 | 3.611 | 3.664 |
| 16.10.2023 | 3.602 | 3.642 | 3.596 | 3.621 |
| 17.10.2023 | 3.657 | 3.668 | 3.589 | 3.603 |
| 18.10.2023 | 3.650 | 3.659 | 3.560 | 3.594 |
| 19.10.2023 | 3.528 | 3.580 | 3.520 | 3.545 |
| 20.10.2023 | 3.508 | 3.560 | 3.505 | 3.533 |
| 23.10.2023 | 3.536 | 3.560 | 3.506 | 3.541 |
| 24.10.2023 | 3.521 | 3.530 | 3.420 | 3.514 |
| 25.10.2023 | 3.570 | 3.581 | 3.524 | 3.535 |
| 26.10.2023 | 3.535 | 3.551 | 3.472 | 3.486 |
| 27.10.2023 | 3.504 | 3.540 | 3.487 | 3.535 |
| 30.10.2023 | 3.468 | 3.471 | 3.363 | 3.387 |
| 31.10.2023 | 3.420 | 3.434 | 3.352 | 3.423 |
| 01.11.2023 | 3.482 | 3.524 | 3.467 | 3.518 |
| 02.11.2023 | 3.555 | 3.571 | 3.465 | 3.473 |
| 06.11.2023 | 3.525 | 3.585 | 3.493 | 3.561 |
| 07.11.2023 | 3.561 | 3.569 | 3.486 | 3.493 |
| 08.11.2023 | 3.500 | 3.508 | 3.338 | 3.357 |
| 09.11.2023 | 3.367 | 3.424 | 3.349 | 3.403 |
| 10.11.2023 | 3.285 | 3.385 | 3.285 | 3.381 |
| 13.11.2023 | 3.407 | 3.427 | 3.340 | 3.362 |
| 14.11.2023 | 3.380 | 3.422 | 3.362 | 3.402 |
| 15.11.2023 | 3.432 | 3.453 | 3.398 | 3.443 |
| 16.11.2023 | 3.445 | 3.451 | 3.389 | 3.426 |
| 17.11.2023 | 3.423 | 3.494 | 3.417 | 3.491 |
| 20.11.2023 | 3.500 | 3.532 | 3.426 | 3.444 |
| 21.11.2023 | 3.421 | 3.467 | 3.401 | 3.457 |
| 22.11.2023 | 3.452 | 3.513 | 3.448 | 3.486 |
| 24.11.2023 | 3.542 | 3.568 | 3.533 | 3.551 |
| 27.11.2023 | 3.570 | 3.570 | 3.494 | 3.505 |
| 28.11.2023 | 3.526 | 3.535 | 3.503 | 3.522 |
| 29.11.2023 | 3.499 | 3.530 | 3.490 | 3.508 |
| 30.11.2023 | 3.479 | 3.542 | 3.473 | 3.529 |
| 01.12.2023 | 3.573 | 3.589 | 3.547 | 3.553 |
| 04.12.2023 | 3.552 | 3.582 | 3.527 | 3.563 |
| 05.12.2023 | 3.572 | 3.614 | 3.561 | 3.562 |
| 06.12.2023 | 3.560 | 3.692 | 3.560 | 3.681 |
| 07.12.2023 | 3.688 | 3.747 | 3.638 | 3.650 |
| 08.12.2023 | 3.602 | 3.605 | 3.475 | 3.483 |
| 11.12.2023 | 3.570 | 3.606 | 3.536 | 3.553 |
| 12.12.2023 | 3.623 | 3.623 | 3.510 | 3.518 |
| 13.12.2023 | 3.540 | 3.571 | 3.483 | 3.500 |
| 14.12.2023 | 3.470 | 3.486 | 3.365 | 3.404 |
| 15.12.2023 | 3.431 | 3.542 | 3.409 | 3.534 |
| 18.12.2023 | 3.510 | 3.525 | 3.473 | 3.518 |
| 19.12.2023 | 3.525 | 3.534 | 3.471 | 3.502 |
| 20.12.2023 | 3.544 | 3.639 | 3.544 | 3.606 |
| 21.12.2023 | 3.557 | 3.586 | 3.545 | 3.553 |
| 22.12.2023 | 3.573 | 3.606 | 3.556 | 3.582 |
| 25.12.2023 | 3.618 | 3.631 | 3.563 | 3.572 |
| 26.12.2023 | 3.580 | 3.599 | 3.546 | 3.553 |
| 27.12.2023 | 3.558 | 3.595 | 3.558 | 3.595 |
| 28.12.2023 | 3.517 | 3.545 | 3.510 | 3.545 |
| 29.12.2023 | 3.531 | 3.571 | 3.530 | 3.555 |