8053.T
Sumitomo Corporation
09:30:00
6435 ¥
0.0000 (%0.00)
Önceki Kapanış: 6507
Düşük₺6332
Yüksek₺6568
8053.T: Sumitomo Corporation Arşiv
2000 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.067,4093
KAPANIŞ 1.067,6332
En Düşük
DÜŞÜK 755
En Yüksek
YÜKSEK 1.401
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2000 | 1.012 | 1.030 | 995 | 1.020 |
| 05.01.2000 | 1.011 | 1.088 | 1.005 | 1.077 |
| 06.01.2000 | 1.137 | 1.240 | 1.133 | 1.170 |
| 07.01.2000 | 1.150 | 1.160 | 1.120 | 1.160 |
| 10.01.2000 | 1.160 | 1.160 | 1.160 | 1.160 |
| 11.01.2000 | 1.200 | 1.226 | 1.195 | 1.216 |
| 12.01.2000 | 1.176 | 1.235 | 1.170 | 1.225 |
| 13.01.2000 | 1.240 | 1.275 | 1.240 | 1.260 |
| 14.01.2000 | 1.280 | 1.311 | 1.253 | 1.270 |
| 17.01.2000 | 1.270 | 1.329 | 1.270 | 1.300 |
| 18.01.2000 | 1.299 | 1.299 | 1.210 | 1.245 |
| 19.01.2000 | 1.205 | 1.215 | 1.142 | 1.144 |
| 20.01.2000 | 1.130 | 1.180 | 1.130 | 1.170 |
| 21.01.2000 | 1.210 | 1.228 | 1.180 | 1.200 |
| 24.01.2000 | 1.172 | 1.180 | 1.170 | 1.174 |
| 25.01.2000 | 1.154 | 1.188 | 1.153 | 1.171 |
| 26.01.2000 | 1.180 | 1.205 | 1.180 | 1.195 |
| 27.01.2000 | 1.205 | 1.205 | 1.172 | 1.185 |
| 28.01.2000 | 1.200 | 1.200 | 1.160 | 1.180 |
| 31.01.2000 | 1.200 | 1.200 | 1.177 | 1.195 |
| 01.02.2000 | 1.190 | 1.194 | 1.171 | 1.190 |
| 02.02.2000 | 1.205 | 1.241 | 1.192 | 1.240 |
| 03.02.2000 | 1.230 | 1.235 | 1.211 | 1.225 |
| 04.02.2000 | 1.232 | 1.232 | 1.171 | 1.180 |
| 07.02.2000 | 1.185 | 1.214 | 1.183 | 1.200 |
| 08.02.2000 | 1.160 | 1.166 | 1.132 | 1.132 |
| 09.02.2000 | 1.135 | 1.160 | 1.135 | 1.150 |
| 10.02.2000 | 1.170 | 1.215 | 1.170 | 1.208 |
| 11.02.2000 | 1.208 | 1.208 | 1.208 | 1.208 |
| 14.02.2000 | 1.207 | 1.218 | 1.180 | 1.206 |
| 15.02.2000 | 1.205 | 1.205 | 1.155 | 1.161 |
| 16.02.2000 | 1.169 | 1.190 | 1.163 | 1.184 |
| 17.02.2000 | 1.185 | 1.220 | 1.163 | 1.220 |
| 18.02.2000 | 1.200 | 1.201 | 1.165 | 1.194 |
| 21.02.2000 | 1.185 | 1.192 | 1.170 | 1.187 |
| 22.02.2000 | 1.207 | 1.220 | 1.191 | 1.207 |
| 23.02.2000 | 1.194 | 1.194 | 1.180 | 1.194 |
| 24.02.2000 | 1.174 | 1.190 | 1.174 | 1.178 |
| 25.02.2000 | 1.200 | 1.230 | 1.180 | 1.217 |
| 28.02.2000 | 1.210 | 1.249 | 1.200 | 1.240 |
| 29.02.2000 | 1.205 | 1.220 | 1.202 | 1.218 |
| 01.03.2000 | 1.240 | 1.290 | 1.237 | 1.285 |
| 02.03.2000 | 1.299 | 1.338 | 1.275 | 1.333 |
| 03.03.2000 | 1.347 | 1.370 | 1.305 | 1.349 |
| 06.03.2000 | 1.351 | 1.360 | 1.326 | 1.360 |
| 07.03.2000 | 1.340 | 1.379 | 1.321 | 1.365 |
| 08.03.2000 | 1.345 | 1.360 | 1.330 | 1.339 |
| 09.03.2000 | 1.319 | 1.401 | 1.317 | 1.400 |
| 10.03.2000 | 1.380 | 1.385 | 1.330 | 1.357 |
| 13.03.2000 | 1.350 | 1.365 | 1.325 | 1.339 |
| 14.03.2000 | 1.325 | 1.325 | 1.272 | 1.300 |
| 15.03.2000 | 1.300 | 1.300 | 1.252 | 1.257 |
| 16.03.2000 | 1.235 | 1.235 | 1.196 | 1.201 |
| 17.03.2000 | 1.241 | 1.264 | 1.225 | 1.228 |
| 20.03.2000 | 1.228 | 1.228 | 1.228 | 1.228 |
| 21.03.2000 | 1.252 | 1.270 | 1.210 | 1.215 |
| 22.03.2000 | 1.215 | 1.220 | 1.140 | 1.140 |
| 23.03.2000 | 1.200 | 1.290 | 1.199 | 1.210 |
| 24.03.2000 | 1.210 | 1.258 | 1.204 | 1.243 |
| 27.03.2000 | 1.241 | 1.310 | 1.241 | 1.310 |
| 28.03.2000 | 1.286 | 1.286 | 1.252 | 1.265 |
| 29.03.2000 | 1.272 | 1.322 | 1.264 | 1.280 |
| 30.03.2000 | 1.260 | 1.322 | 1.260 | 1.275 |
| 31.03.2000 | 1.262 | 1.280 | 1.243 | 1.244 |
| 03.04.2000 | 1.240 | 1.288 | 1.240 | 1.270 |
| 04.04.2000 | 1.300 | 1.305 | 1.280 | 1.280 |
| 05.04.2000 | 1.300 | 1.320 | 1.283 | 1.297 |
| 06.04.2000 | 1.310 | 1.310 | 1.270 | 1.299 |
| 07.04.2000 | 1.324 | 1.350 | 1.300 | 1.337 |
| 10.04.2000 | 1.317 | 1.337 | 1.281 | 1.290 |
| 11.04.2000 | 1.275 | 1.308 | 1.275 | 1.290 |
| 12.04.2000 | 1.294 | 1.300 | 1.260 | 1.269 |
| 13.04.2000 | 1.240 | 1.271 | 1.213 | 1.234 |
| 14.04.2000 | 1.254 | 1.348 | 1.254 | 1.335 |
| 17.04.2000 | 1.270 | 1.310 | 1.220 | 1.244 |
| 18.04.2000 | 1.244 | 1.272 | 1.220 | 1.250 |
| 19.04.2000 | 1.210 | 1.216 | 1.183 | 1.211 |
| 20.04.2000 | 1.191 | 1.214 | 1.180 | 1.200 |
| 21.04.2000 | 1.240 | 1.240 | 1.145 | 1.154 |
| 24.04.2000 | 1.174 | 1.240 | 1.166 | 1.204 |
| 25.04.2000 | 1.216 | 1.227 | 1.205 | 1.216 |
| 26.04.2000 | 1.227 | 1.249 | 1.221 | 1.248 |
| 27.04.2000 | 1.256 | 1.256 | 1.220 | 1.220 |
| 28.04.2000 | 1.220 | 1.237 | 1.179 | 1.210 |
| 01.05.2000 | 1.245 | 1.270 | 1.233 | 1.257 |
| 02.05.2000 | 1.264 | 1.264 | 1.225 | 1.260 |
| 03.05.2000 | 1.260 | 1.260 | 1.260 | 1.260 |
| 04.05.2000 | 1.260 | 1.260 | 1.260 | 1.260 |
| 05.05.2000 | 1.260 | 1.260 | 1.260 | 1.260 |
| 08.05.2000 | 1.275 | 1.280 | 1.222 | 1.274 |
| 09.05.2000 | 1.274 | 1.274 | 1.274 | 1.274 |
| 10.05.2000 | 1.230 | 1.242 | 1.190 | 1.193 |
| 11.05.2000 | 1.190 | 1.225 | 1.170 | 1.199 |
| 12.05.2000 | 1.199 | 1.199 | 1.171 | 1.175 |
| 15.05.2000 | 1.175 | 1.197 | 1.173 | 1.185 |
| 16.05.2000 | 1.180 | 1.195 | 1.175 | 1.190 |
| 17.05.2000 | 1.220 | 1.235 | 1.190 | 1.200 |
| 18.05.2000 | 1.220 | 1.221 | 1.170 | 1.200 |
| 19.05.2000 | 1.208 | 1.218 | 1.184 | 1.218 |
| 22.05.2000 | 1.178 | 1.187 | 1.118 | 1.145 |
| 23.05.2000 | 1.125 | 1.132 | 1.097 | 1.125 |
| 24.05.2000 | 1.065 | 1.098 | 1.021 | 1.098 |
| 25.05.2000 | 1.095 | 1.098 | 1.050 | 1.069 |
| 26.05.2000 | 1.040 | 1.040 | 995 | 1.012 |
| 29.05.2000 | 992 | 993 | 943 | 990 |
| 30.05.2000 | 990 | 990 | 990 | 990 |
| 31.05.2000 | 1.044 | 1.044 | 991 | 1.000 |
| 01.06.2000 | 1.000 | 1.010 | 996 | 1.005 |
| 02.06.2000 | 1.025 | 1.060 | 1.020 | 1.024 |
| 05.06.2000 | 1.064 | 1.079 | 1.055 | 1.079 |
| 06.06.2000 | 1.078 | 1.078 | 1.045 | 1.065 |
| 07.06.2000 | 1.066 | 1.070 | 1.015 | 1.020 |
| 08.06.2000 | 1.054 | 1.055 | 1.020 | 1.038 |
| 09.06.2000 | 1.020 | 1.059 | 1.017 | 1.042 |
| 12.06.2000 | 1.040 | 1.050 | 1.023 | 1.039 |
| 13.06.2000 | 1.058 | 1.058 | 1.013 | 1.050 |
| 14.06.2000 | 1.030 | 1.049 | 1.015 | 1.027 |
| 15.06.2000 | 1.015 | 1.038 | 1.011 | 1.011 |
| 16.06.2000 | 1.019 | 1.019 | 990 | 1.009 |
| 19.06.2000 | 991 | 1.001 | 986 | 994 |
| 20.06.2000 | 1.020 | 1.020 | 952 | 972 |
| 21.06.2000 | 982 | 1.025 | 981 | 1.010 |
| 22.06.2000 | 1.004 | 1.055 | 1.004 | 1.020 |
| 23.06.2000 | 1.039 | 1.081 | 1.026 | 1.051 |
| 26.06.2000 | 1.046 | 1.083 | 1.046 | 1.068 |
| 27.06.2000 | 1.080 | 1.162 | 1.070 | 1.144 |
| 28.06.2000 | 1.164 | 1.185 | 1.161 | 1.173 |
| 29.06.2000 | 1.193 | 1.200 | 1.170 | 1.186 |
| 30.06.2000 | 1.186 | 1.201 | 1.185 | 1.193 |
| 03.07.2000 | 1.198 | 1.215 | 1.190 | 1.195 |
| 04.07.2000 | 1.215 | 1.240 | 1.205 | 1.210 |
| 05.07.2000 | 1.218 | 1.224 | 1.186 | 1.210 |
| 06.07.2000 | 1.173 | 1.190 | 1.163 | 1.190 |
| 07.07.2000 | 1.160 | 1.190 | 1.160 | 1.169 |
| 10.07.2000 | 1.150 | 1.189 | 1.143 | 1.151 |
| 11.07.2000 | 1.136 | 1.158 | 1.136 | 1.157 |
| 12.07.2000 | 1.132 | 1.149 | 1.106 | 1.140 |
| 13.07.2000 | 1.130 | 1.130 | 1.100 | 1.105 |
| 14.07.2000 | 1.105 | 1.127 | 1.100 | 1.127 |
| 17.07.2000 | 1.107 | 1.119 | 1.105 | 1.112 |
| 18.07.2000 | 1.073 | 1.150 | 1.073 | 1.099 |
| 19.07.2000 | 1.073 | 1.150 | 1.073 | 1.099 |
| 20.07.2000 | 1.099 | 1.099 | 1.099 | 1.099 |
| 21.07.2000 | 1.085 | 1.085 | 1.050 | 1.051 |
| 24.07.2000 | 1.067 | 1.067 | 1.033 | 1.048 |
| 25.07.2000 | 1.028 | 1.060 | 1.024 | 1.060 |
| 26.07.2000 | 1.020 | 1.020 | 1.002 | 1.017 |
| 27.07.2000 | 1.006 | 1.013 | 991 | 1.000 |
| 28.07.2000 | 999 | 1.010 | 991 | 1.006 |
| 31.07.2000 | 990 | 1.007 | 963 | 980 |
| 01.08.2000 | 990 | 1.030 | 976 | 1.030 |
| 02.08.2000 | 1.010 | 1.016 | 996 | 1.006 |
| 03.08.2000 | 996 | 1.005 | 982 | 991 |
| 04.08.2000 | 981 | 981 | 969 | 975 |
| 07.08.2000 | 965 | 1.034 | 955 | 1.034 |
| 08.08.2000 | 1.028 | 1.034 | 981 | 994 |
| 09.08.2000 | 995 | 1.023 | 995 | 1.020 |
| 10.08.2000 | 1.040 | 1.040 | 994 | 1.001 |
| 11.08.2000 | 985 | 1.025 | 985 | 1.025 |
| 14.08.2000 | 997 | 997 | 958 | 973 |
| 15.08.2000 | 980 | 989 | 967 | 972 |
| 16.08.2000 | 964 | 992 | 959 | 986 |
| 17.08.2000 | 970 | 990 | 968 | 987 |
| 18.08.2000 | 995 | 995 | 961 | 970 |
| 21.08.2000 | 968 | 969 | 933 | 947 |
| 22.08.2000 | 947 | 968 | 940 | 960 |
| 23.08.2000 | 960 | 960 | 921 | 927 |
| 24.08.2000 | 917 | 940 | 913 | 919 |
| 25.08.2000 | 924 | 953 | 924 | 953 |
| 28.08.2000 | 970 | 989 | 970 | 985 |
| 29.08.2000 | 965 | 965 | 924 | 955 |
| 30.08.2000 | 945 | 960 | 937 | 960 |
| 31.08.2000 | 958 | 964 | 930 | 930 |
| 01.09.2000 | 930 | 935 | 908 | 921 |
| 04.09.2000 | 949 | 949 | 930 | 943 |
| 05.09.2000 | 943 | 948 | 911 | 923 |
| 06.09.2000 | 913 | 925 | 909 | 914 |
| 07.09.2000 | 924 | 940 | 909 | 934 |
| 08.09.2000 | 904 | 909 | 893 | 904 |
| 11.09.2000 | 914 | 914 | 875 | 883 |
| 12.09.2000 | 875 | 876 | 855 | 858 |
| 13.09.2000 | 850 | 881 | 849 | 878 |
| 14.09.2000 | 880 | 889 | 873 | 880 |
| 15.09.2000 | 880 | 880 | 880 | 880 |
| 18.09.2000 | 876 | 904 | 875 | 903 |
| 19.09.2000 | 893 | 919 | 885 | 919 |
| 20.09.2000 | 929 | 934 | 904 | 910 |
| 21.09.2000 | 900 | 900 | 876 | 882 |
| 22.09.2000 | 852 | 880 | 844 | 876 |
| 25.09.2000 | 881 | 895 | 865 | 891 |
| 26.09.2000 | 900 | 917 | 889 | 902 |
| 27.09.2000 | 910 | 924 | 891 | 891 |
| 28.09.2000 | 913 | 913 | 900 | 910 |
| 29.09.2000 | 932 | 949 | 927 | 938 |
| 02.10.2000 | 946 | 954 | 945 | 952 |
| 03.10.2000 | 962 | 985 | 960 | 978 |
| 04.10.2000 | 988 | 1.011 | 981 | 1.010 |
| 05.10.2000 | 1.025 | 1.030 | 1.001 | 1.013 |
| 06.10.2000 | 1.009 | 1.009 | 980 | 990 |
| 09.10.2000 | 990 | 990 | 990 | 990 |
| 10.10.2000 | 980 | 999 | 972 | 982 |
| 11.10.2000 | 989 | 990 | 969 | 989 |
| 12.10.2000 | 969 | 990 | 954 | 980 |
| 13.10.2000 | 947 | 960 | 947 | 956 |
| 16.10.2000 | 956 | 956 | 956 | 956 |
| 17.10.2000 | 956 | 967 | 939 | 967 |
| 18.10.2000 | 959 | 959 | 938 | 938 |
| 19.10.2000 | 935 | 946 | 913 | 943 |
| 20.10.2000 | 952 | 967 | 911 | 922 |
| 23.10.2000 | 920 | 927 | 905 | 918 |
| 24.10.2000 | 908 | 917 | 906 | 911 |
| 25.10.2000 | 911 | 927 | 905 | 907 |
| 26.10.2000 | 905 | 932 | 905 | 930 |
| 27.10.2000 | 930 | 930 | 930 | 930 |
| 30.10.2000 | 956 | 966 | 956 | 957 |
| 31.10.2000 | 960 | 972 | 957 | 960 |
| 01.11.2000 | 957 | 960 | 943 | 960 |
| 02.11.2000 | 960 | 984 | 960 | 975 |
| 03.11.2000 | 975 | 975 | 975 | 975 |
| 06.11.2000 | 990 | 994 | 985 | 992 |
| 07.11.2000 | 995 | 996 | 980 | 983 |
| 08.11.2000 | 973 | 979 | 943 | 943 |
| 09.11.2000 | 949 | 950 | 935 | 941 |
| 10.11.2000 | 921 | 931 | 918 | 927 |
| 13.11.2000 | 907 | 916 | 891 | 900 |
| 14.11.2000 | 900 | 918 | 897 | 915 |
| 15.11.2000 | 925 | 927 | 916 | 922 |
| 16.11.2000 | 920 | 922 | 906 | 912 |
| 17.11.2000 | 902 | 907 | 896 | 903 |
| 20.11.2000 | 913 | 913 | 860 | 874 |
| 21.11.2000 | 860 | 861 | 844 | 847 |
| 22.11.2000 | 857 | 862 | 813 | 824 |
| 23.11.2000 | 824 | 824 | 824 | 824 |
| 24.11.2000 | 811 | 821 | 798 | 809 |
| 27.11.2000 | 819 | 819 | 802 | 805 |
| 28.11.2000 | 804 | 861 | 790 | 836 |
| 29.11.2000 | 860 | 867 | 854 | 860 |
| 30.11.2000 | 869 | 883 | 868 | 877 |
| 01.12.2000 | 877 | 892 | 866 | 877 |
| 04.12.2000 | 907 | 919 | 889 | 895 |
| 05.12.2000 | 905 | 905 | 875 | 875 |
| 06.12.2000 | 895 | 899 | 878 | 882 |
| 07.12.2000 | 872 | 894 | 860 | 860 |
| 08.12.2000 | 851 | 890 | 851 | 866 |
| 11.12.2000 | 868 | 887 | 868 | 876 |
| 12.12.2000 | 875 | 880 | 858 | 862 |
| 13.12.2000 | 852 | 863 | 852 | 856 |
| 14.12.2000 | 850 | 850 | 828 | 834 |
| 15.12.2000 | 814 | 825 | 814 | 821 |
| 18.12.2000 | 807 | 812 | 799 | 804 |
| 19.12.2000 | 800 | 801 | 780 | 781 |
| 20.12.2000 | 791 | 799 | 782 | 787 |
| 21.12.2000 | 789 | 794 | 755 | 774 |
| 22.12.2000 | 776 | 776 | 760 | 768 |
| 25.12.2000 | 788 | 808 | 788 | 808 |
| 26.12.2000 | 799 | 810 | 797 | 810 |
| 27.12.2000 | 803 | 810 | 800 | 810 |
| 28.12.2000 | 814 | 824 | 800 | 810 |
| 29.12.2000 | 810 | 822 | 810 | 822 |