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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.879,5224
KAPANIŞ 3.878,7673
En Düşük
DÜŞÜK 3.005
En Yüksek
YÜKSEK 4.840
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2024 | 3.524 | 3.586 | 3.495 | 3.571 |
| 05.01.2024 | 3.598 | 3.610 | 3.575 | 3.586 |
| 09.01.2024 | 3.571 | 3.599 | 3.536 | 3.562 |
| 10.01.2024 | 3.559 | 3.615 | 3.547 | 3.594 |
| 11.01.2024 | 3.632 | 3.670 | 3.625 | 3.635 |
| 12.01.2024 | 3.699 | 3.699 | 3.583 | 3.621 |
| 15.01.2024 | 3.600 | 3.657 | 3.600 | 3.633 |
| 16.01.2024 | 3.608 | 3.624 | 3.564 | 3.600 |
| 17.01.2024 | 3.601 | 3.684 | 3.600 | 3.601 |
| 18.01.2024 | 3.591 | 3.628 | 3.586 | 3.592 |
| 19.01.2024 | 3.639 | 3.664 | 3.623 | 3.651 |
| 22.01.2024 | 3.683 | 3.770 | 3.667 | 3.768 |
| 23.01.2024 | 3.780 | 3.824 | 3.723 | 3.758 |
| 24.01.2024 | 3.724 | 3.730 | 3.678 | 3.714 |
| 25.01.2024 | 3.706 | 3.798 | 3.706 | 3.793 |
| 26.01.2024 | 3.761 | 3.772 | 3.711 | 3.720 |
| 29.01.2024 | 3.743 | 3.769 | 3.728 | 3.761 |
| 30.01.2024 | 3.790 | 3.810 | 3.778 | 3.783 |
| 31.01.2024 | 3.780 | 3.867 | 3.780 | 3.861 |
| 01.02.2024 | 3.830 | 3.846 | 3.793 | 3.811 |
| 02.02.2024 | 3.843 | 3.851 | 3.794 | 3.816 |
| 05.02.2024 | 3.886 | 3.923 | 3.854 | 3.907 |
| 06.02.2024 | 3.900 | 3.941 | 3.875 | 3.912 |
| 07.02.2024 | 3.885 | 3.972 | 3.873 | 3.933 |
| 08.02.2024 | 3.940 | 3.970 | 3.890 | 3.956 |
| 09.02.2024 | 3.959 | 3.977 | 3.900 | 3.940 |
| 13.02.2024 | 3.967 | 4.026 | 3.940 | 3.997 |
| 14.02.2024 | 3.996 | 4.005 | 3.924 | 3.940 |
| 15.02.2024 | 4.200 | 4.458 | 4.185 | 4.429 |
| 16.02.2024 | 4.362 | 4.503 | 4.257 | 4.451 |
| 19.02.2024 | 4.426 | 4.503 | 4.398 | 4.489 |
| 20.02.2024 | 4.460 | 4.617 | 4.439 | 4.553 |
| 21.02.2024 | 4.542 | 4.583 | 4.467 | 4.530 |
| 22.02.2024 | 4.540 | 4.579 | 4.478 | 4.566 |
| 26.02.2024 | 4.579 | 4.612 | 4.498 | 4.538 |
| 27.02.2024 | 4.538 | 4.571 | 4.511 | 4.564 |
| 28.02.2024 | 4.570 | 4.590 | 4.482 | 4.515 |
| 29.02.2024 | 4.505 | 4.505 | 4.400 | 4.457 |
| 01.03.2024 | 4.459 | 4.520 | 4.426 | 4.501 |
| 04.03.2024 | 4.490 | 4.500 | 4.451 | 4.481 |
| 05.03.2024 | 4.460 | 4.569 | 4.448 | 4.548 |
| 06.03.2024 | 4.508 | 4.653 | 4.507 | 4.643 |
| 07.03.2024 | 4.698 | 4.790 | 4.655 | 4.687 |
| 08.03.2024 | 4.715 | 4.742 | 4.665 | 4.675 |
| 11.03.2024 | 4.605 | 4.637 | 4.511 | 4.583 |
| 12.03.2024 | 4.518 | 4.533 | 4.457 | 4.502 |
| 13.03.2024 | 4.543 | 4.553 | 4.422 | 4.458 |
| 14.03.2024 | 4.458 | 4.487 | 4.395 | 4.487 |
| 15.03.2024 | 4.450 | 4.514 | 4.440 | 4.469 |
| 18.03.2024 | 4.539 | 4.598 | 4.477 | 4.580 |
| 19.03.2024 | 4.555 | 4.658 | 4.528 | 4.645 |
| 21.03.2024 | 4.690 | 4.730 | 4.672 | 4.699 |
| 22.03.2024 | 4.750 | 4.802 | 4.726 | 4.767 |
| 25.03.2024 | 4.751 | 4.771 | 4.719 | 4.743 |
| 26.03.2024 | 4.725 | 4.798 | 4.716 | 4.780 |
| 27.03.2024 | 4.815 | 4.840 | 4.773 | 4.801 |
| 28.03.2024 | 4.763 | 4.810 | 4.728 | 4.745 |
| 29.03.2024 | 4.774 | 4.794 | 4.707 | 4.721 |
| 01.04.2024 | 4.740 | 4.762 | 4.579 | 4.606 |
| 02.04.2024 | 4.638 | 4.685 | 4.594 | 4.648 |
| 03.04.2024 | 4.645 | 4.698 | 4.612 | 4.657 |
| 04.04.2024 | 4.720 | 4.746 | 4.686 | 4.721 |
| 05.04.2024 | 4.663 | 4.702 | 4.632 | 4.687 |
| 08.04.2024 | 4.721 | 4.754 | 4.696 | 4.737 |
| 09.04.2024 | 4.734 | 4.755 | 4.711 | 4.747 |
| 10.04.2024 | 4.660 | 4.683 | 4.604 | 4.650 |
| 11.04.2024 | 4.618 | 4.740 | 4.609 | 4.720 |
| 12.04.2024 | 4.730 | 4.771 | 4.717 | 4.745 |
| 15.04.2024 | 4.700 | 4.781 | 4.675 | 4.743 |
| 16.04.2024 | 4.680 | 4.713 | 4.565 | 4.612 |
| 17.04.2024 | 4.669 | 4.669 | 4.565 | 4.578 |
| 18.04.2024 | 4.553 | 4.614 | 4.508 | 4.587 |
| 19.04.2024 | 4.551 | 4.568 | 4.465 | 4.510 |
| 22.04.2024 | 4.575 | 4.594 | 4.510 | 4.556 |
| 23.04.2024 | 4.602 | 4.620 | 4.546 | 4.575 |
| 24.04.2024 | 4.620 | 4.656 | 4.604 | 4.655 |
| 25.04.2024 | 4.625 | 4.631 | 4.493 | 4.493 |
| 26.04.2024 | 4.465 | 4.549 | 4.433 | 4.532 |
| 30.04.2024 | 4.420 | 4.512 | 4.365 | 4.411 |
| 01.05.2024 | 4.389 | 4.447 | 4.344 | 4.392 |
| 02.05.2024 | 4.363 | 4.385 | 4.301 | 4.332 |
| 07.05.2024 | 4.393 | 4.412 | 4.348 | 4.398 |
| 08.05.2024 | 4.398 | 4.420 | 4.313 | 4.313 |
| 09.05.2024 | 4.356 | 4.417 | 4.324 | 4.381 |
| 10.05.2024 | 4.431 | 4.520 | 4.410 | 4.432 |
| 13.05.2024 | 4.391 | 4.414 | 4.325 | 4.409 |
| 14.05.2024 | 4.391 | 4.391 | 4.278 | 4.349 |
| 15.05.2024 | 4.393 | 4.411 | 4.341 | 4.364 |
| 16.05.2024 | 4.345 | 4.346 | 4.264 | 4.308 |
| 17.05.2024 | 4.274 | 4.334 | 4.266 | 4.303 |
| 20.05.2024 | 4.300 | 4.391 | 4.287 | 4.357 |
| 21.05.2024 | 4.359 | 4.379 | 4.313 | 4.317 |
| 22.05.2024 | 4.267 | 4.285 | 4.222 | 4.223 |
| 23.05.2024 | 4.210 | 4.267 | 4.166 | 4.264 |
| 24.05.2024 | 4.175 | 4.224 | 4.167 | 4.205 |
| 27.05.2024 | 4.205 | 4.247 | 4.173 | 4.239 |
| 28.05.2024 | 4.214 | 4.248 | 4.207 | 4.215 |
| 29.05.2024 | 4.217 | 4.244 | 4.175 | 4.175 |
| 30.05.2024 | 4.148 | 4.180 | 4.104 | 4.165 |
| 31.05.2024 | 4.168 | 4.260 | 4.168 | 4.260 |
| 03.06.2024 | 4.291 | 4.370 | 4.282 | 4.319 |
| 04.06.2024 | 4.253 | 4.253 | 4.181 | 4.207 |
| 05.06.2024 | 4.150 | 4.152 | 4.059 | 4.074 |
| 06.06.2024 | 4.080 | 4.093 | 4.040 | 4.059 |
| 07.06.2024 | 4.065 | 4.081 | 4.045 | 4.069 |
| 10.06.2024 | 4.092 | 4.140 | 4.091 | 4.126 |
| 11.06.2024 | 4.126 | 4.176 | 4.122 | 4.123 |
| 12.06.2024 | 4.080 | 4.151 | 4.069 | 4.145 |
| 13.06.2024 | 4.178 | 4.196 | 4.097 | 4.100 |
| 14.06.2024 | 4.115 | 4.206 | 4.101 | 4.205 |
| 17.06.2024 | 4.150 | 4.158 | 4.087 | 4.109 |
| 18.06.2024 | 4.176 | 4.215 | 4.148 | 4.155 |
| 19.06.2024 | 4.155 | 4.205 | 4.151 | 4.181 |
| 20.06.2024 | 4.155 | 4.175 | 4.121 | 4.173 |
| 21.06.2024 | 4.175 | 4.206 | 4.157 | 4.157 |
| 24.06.2024 | 4.206 | 4.210 | 4.168 | 4.191 |
| 25.06.2024 | 4.238 | 4.266 | 4.196 | 4.261 |
| 26.06.2024 | 4.247 | 4.261 | 4.194 | 4.195 |
| 27.06.2024 | 4.134 | 4.179 | 4.119 | 4.141 |
| 28.06.2024 | 4.177 | 4.185 | 4.152 | 4.181 |
| 01.07.2024 | 4.224 | 4.250 | 4.205 | 4.232 |
| 02.07.2024 | 4.232 | 4.265 | 4.214 | 4.236 |
| 03.07.2024 | 4.238 | 4.317 | 4.233 | 4.317 |
| 04.07.2024 | 4.330 | 4.384 | 4.323 | 4.378 |
| 05.07.2024 | 4.369 | 4.388 | 4.305 | 4.305 |
| 08.07.2024 | 4.302 | 4.314 | 4.248 | 4.249 |
| 09.07.2024 | 4.265 | 4.285 | 4.189 | 4.226 |
| 10.07.2024 | 4.200 | 4.210 | 4.125 | 4.154 |
| 11.07.2024 | 4.200 | 4.239 | 4.188 | 4.219 |
| 12.07.2024 | 4.186 | 4.248 | 4.176 | 4.205 |
| 16.07.2024 | 4.237 | 4.277 | 4.221 | 4.262 |
| 17.07.2024 | 4.310 | 4.525 | 4.310 | 4.500 |
| 18.07.2024 | 4.430 | 4.430 | 4.330 | 4.331 |
| 19.07.2024 | 4.349 | 4.349 | 4.249 | 4.296 |
| 22.07.2024 | 4.315 | 4.318 | 4.204 | 4.218 |
| 23.07.2024 | 4.270 | 4.270 | 4.177 | 4.209 |
| 24.07.2024 | 4.180 | 4.208 | 4.115 | 4.116 |
| 25.07.2024 | 4.078 | 4.079 | 3.922 | 3.944 |
| 26.07.2024 | 3.966 | 4.027 | 3.934 | 3.978 |
| 29.07.2024 | 4.027 | 4.074 | 4.005 | 4.012 |
| 30.07.2024 | 4.020 | 4.074 | 4.010 | 4.061 |
| 31.07.2024 | 4.000 | 4.105 | 3.987 | 4.091 |
| 01.08.2024 | 4.021 | 4.032 | 3.827 | 3.871 |
| 02.08.2024 | 3.762 | 3.767 | 3.643 | 3.647 |
| 05.08.2024 | 3.445 | 3.445 | 3.005 | 3.046 |
| 06.08.2024 | 3.256 | 3.471 | 3.234 | 3.363 |
| 07.08.2024 | 3.233 | 3.545 | 3.219 | 3.413 |
| 08.08.2024 | 3.060 | 3.265 | 3.025 | 3.197 |
| 09.08.2024 | 3.200 | 3.213 | 3.024 | 3.126 |
| 13.08.2024 | 3.137 | 3.228 | 3.135 | 3.212 |
| 14.08.2024 | 3.254 | 3.292 | 3.216 | 3.275 |
| 15.08.2024 | 3.280 | 3.360 | 3.259 | 3.315 |
| 16.08.2024 | 3.473 | 3.494 | 3.423 | 3.471 |
| 19.08.2024 | 3.462 | 3.472 | 3.374 | 3.381 |
| 20.08.2024 | 3.451 | 3.453 | 3.388 | 3.431 |
| 21.08.2024 | 3.400 | 3.417 | 3.376 | 3.406 |
| 22.08.2024 | 3.405 | 3.430 | 3.391 | 3.420 |
| 23.08.2024 | 3.490 | 3.510 | 3.420 | 3.491 |
| 26.08.2024 | 3.490 | 3.511 | 3.395 | 3.430 |
| 27.08.2024 | 3.418 | 3.508 | 3.382 | 3.488 |
| 28.08.2024 | 3.418 | 3.439 | 3.379 | 3.402 |
| 29.08.2024 | 3.386 | 3.396 | 3.330 | 3.344 |
| 30.08.2024 | 3.361 | 3.398 | 3.347 | 3.384 |
| 02.09.2024 | 3.440 | 3.458 | 3.403 | 3.432 |
| 03.09.2024 | 3.434 | 3.438 | 3.403 | 3.420 |
| 04.09.2024 | 3.310 | 3.330 | 3.291 | 3.305 |
| 05.09.2024 | 3.274 | 3.353 | 3.244 | 3.308 |
| 06.09.2024 | 3.307 | 3.348 | 3.254 | 3.269 |
| 09.09.2024 | 3.160 | 3.267 | 3.156 | 3.267 |
| 10.09.2024 | 3.263 | 3.290 | 3.238 | 3.238 |
| 11.09.2024 | 3.209 | 3.275 | 3.201 | 3.246 |
| 12.09.2024 | 3.311 | 3.321 | 3.265 | 3.300 |
| 13.09.2024 | 3.303 | 3.303 | 3.250 | 3.270 |
| 17.09.2024 | 3.289 | 3.297 | 3.157 | 3.200 |
| 18.09.2024 | 3.235 | 3.270 | 3.215 | 3.262 |
| 19.09.2024 | 3.355 | 3.355 | 3.314 | 3.314 |
| 20.09.2024 | 3.372 | 3.376 | 3.317 | 3.336 |
| 24.09.2024 | 3.350 | 3.355 | 3.296 | 3.313 |
| 25.09.2024 | 3.371 | 3.422 | 3.342 | 3.391 |
| 26.09.2024 | 3.426 | 3.445 | 3.386 | 3.437 |
| 27.09.2024 | 3.503 | 3.593 | 3.492 | 3.576 |
| 30.09.2024 | 3.396 | 3.480 | 3.394 | 3.440 |
| 01.10.2024 | 3.487 | 3.538 | 3.469 | 3.529 |
| 02.10.2024 | 3.491 | 3.524 | 3.472 | 3.498 |
| 03.10.2024 | 3.634 | 3.637 | 3.546 | 3.552 |
| 04.10.2024 | 3.553 | 3.570 | 3.511 | 3.530 |
| 07.10.2024 | 3.644 | 3.645 | 3.601 | 3.615 |
| 08.10.2024 | 3.577 | 3.603 | 3.528 | 3.549 |
| 09.10.2024 | 3.549 | 3.568 | 3.480 | 3.500 |
| 10.10.2024 | 3.539 | 3.552 | 3.505 | 3.541 |
| 11.10.2024 | 3.582 | 3.590 | 3.540 | 3.540 |
| 15.10.2024 | 3.587 | 3.600 | 3.528 | 3.549 |
| 16.10.2024 | 3.489 | 3.524 | 3.454 | 3.470 |
| 17.10.2024 | 3.481 | 3.541 | 3.480 | 3.512 |
| 18.10.2024 | 3.528 | 3.546 | 3.503 | 3.509 |
| 21.10.2024 | 3.509 | 3.509 | 3.470 | 3.494 |
| 22.10.2024 | 3.490 | 3.490 | 3.418 | 3.450 |
| 23.10.2024 | 3.411 | 3.454 | 3.403 | 3.408 |
| 24.10.2024 | 3.370 | 3.403 | 3.339 | 3.373 |
| 25.10.2024 | 3.374 | 3.390 | 3.353 | 3.367 |
| 28.10.2024 | 3.354 | 3.447 | 3.332 | 3.436 |
| 29.10.2024 | 3.452 | 3.461 | 3.420 | 3.429 |
| 30.10.2024 | 3.430 | 3.456 | 3.422 | 3.433 |
| 31.10.2024 | 3.438 | 3.458 | 3.404 | 3.446 |
| 01.11.2024 | 3.150 | 3.318 | 3.121 | 3.275 |
| 05.11.2024 | 3.300 | 3.346 | 3.278 | 3.278 |
| 06.11.2024 | 3.305 | 3.418 | 3.295 | 3.385 |
| 07.11.2024 | 3.414 | 3.482 | 3.398 | 3.441 |
| 08.11.2024 | 3.470 | 3.470 | 3.351 | 3.356 |
| 11.11.2024 | 3.339 | 3.347 | 3.291 | 3.319 |
| 12.11.2024 | 3.324 | 3.348 | 3.305 | 3.327 |
| 13.11.2024 | 3.315 | 3.344 | 3.278 | 3.287 |
| 14.11.2024 | 3.320 | 3.357 | 3.295 | 3.295 |
| 15.11.2024 | 3.311 | 3.321 | 3.237 | 3.237 |
| 18.11.2024 | 3.200 | 3.231 | 3.184 | 3.208 |
| 19.11.2024 | 3.204 | 3.224 | 3.178 | 3.200 |
| 20.11.2024 | 3.201 | 3.234 | 3.200 | 3.227 |
| 21.11.2024 | 3.214 | 3.251 | 3.210 | 3.222 |
| 22.11.2024 | 3.256 | 3.299 | 3.256 | 3.287 |
| 25.11.2024 | 3.334 | 3.338 | 3.255 | 3.263 |
| 26.11.2024 | 3.256 | 3.266 | 3.173 | 3.195 |
| 27.11.2024 | 3.170 | 3.196 | 3.112 | 3.122 |
| 28.11.2024 | 3.119 | 3.165 | 3.114 | 3.146 |
| 29.11.2024 | 3.176 | 3.194 | 3.134 | 3.169 |
| 02.12.2024 | 3.169 | 3.271 | 3.160 | 3.249 |
| 03.12.2024 | 3.281 | 3.374 | 3.260 | 3.328 |
| 04.12.2024 | 3.330 | 3.334 | 3.227 | 3.233 |
| 05.12.2024 | 3.268 | 3.277 | 3.234 | 3.244 |
| 06.12.2024 | 3.238 | 3.255 | 3.203 | 3.212 |
| 09.12.2024 | 3.229 | 3.242 | 3.191 | 3.210 |
| 10.12.2024 | 3.263 | 3.304 | 3.253 | 3.279 |
| 11.12.2024 | 3.280 | 3.287 | 3.228 | 3.258 |
| 12.12.2024 | 3.280 | 3.290 | 3.236 | 3.260 |
| 13.12.2024 | 3.255 | 3.303 | 3.252 | 3.256 |
| 16.12.2024 | 3.289 | 3.289 | 3.244 | 3.253 |
| 17.12.2024 | 3.251 | 3.267 | 3.196 | 3.196 |
| 18.12.2024 | 3.175 | 3.216 | 3.175 | 3.183 |
| 19.12.2024 | 3.170 | 3.228 | 3.167 | 3.182 |
| 20.12.2024 | 3.190 | 3.236 | 3.190 | 3.208 |
| 23.12.2024 | 3.180 | 3.217 | 3.154 | 3.217 |
| 24.12.2024 | 3.206 | 3.225 | 3.191 | 3.225 |
| 25.12.2024 | 3.212 | 3.223 | 3.176 | 3.223 |
| 26.12.2024 | 3.225 | 3.277 | 3.221 | 3.271 |
| 27.12.2024 | 3.229 | 3.256 | 3.208 | 3.256 |
| 30.12.2024 | 3.236 | 3.269 | 3.235 | 3.245 |