8053.T
Sumitomo Corporation
09:30:00
6435 ¥
0.0000 (%0.00)
Önceki Kapanış: 6507
Düşük₺6332
Yüksek₺6568
8053.T: Sumitomo Corporation Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.035,8154
KAPANIŞ 1.035,9615
En Düşük
DÜŞÜK 804
En Yüksek
YÜKSEK 1.568
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 884 | 884 | 884 | 884 |
| 04.01.2005 | 889 | 895 | 885 | 893 |
| 05.01.2005 | 886 | 887 | 873 | 878 |
| 06.01.2005 | 868 | 879 | 867 | 879 |
| 07.01.2005 | 890 | 897 | 886 | 888 |
| 10.01.2005 | 888 | 888 | 888 | 888 |
| 11.01.2005 | 880 | 888 | 877 | 880 |
| 12.01.2005 | 878 | 885 | 876 | 880 |
| 13.01.2005 | 875 | 877 | 867 | 870 |
| 14.01.2005 | 860 | 872 | 853 | 871 |
| 17.01.2005 | 884 | 886 | 879 | 879 |
| 18.01.2005 | 885 | 885 | 870 | 878 |
| 19.01.2005 | 879 | 888 | 877 | 880 |
| 20.01.2005 | 878 | 878 | 870 | 873 |
| 21.01.2005 | 875 | 879 | 870 | 873 |
| 24.01.2005 | 876 | 887 | 872 | 887 |
| 25.01.2005 | 883 | 885 | 878 | 883 |
| 26.01.2005 | 888 | 892 | 885 | 891 |
| 27.01.2005 | 894 | 894 | 885 | 887 |
| 28.01.2005 | 888 | 892 | 873 | 892 |
| 31.01.2005 | 887 | 894 | 883 | 888 |
| 01.02.2005 | 897 | 899 | 884 | 888 |
| 02.02.2005 | 895 | 899 | 890 | 893 |
| 03.02.2005 | 891 | 903 | 886 | 903 |
| 04.02.2005 | 902 | 910 | 897 | 910 |
| 07.02.2005 | 908 | 919 | 903 | 906 |
| 08.02.2005 | 906 | 909 | 900 | 905 |
| 09.02.2005 | 909 | 916 | 903 | 907 |
| 10.02.2005 | 917 | 942 | 908 | 933 |
| 11.02.2005 | 933 | 933 | 933 | 933 |
| 14.02.2005 | 937 | 938 | 929 | 932 |
| 15.02.2005 | 926 | 937 | 925 | 933 |
| 16.02.2005 | 933 | 946 | 927 | 934 |
| 17.02.2005 | 924 | 939 | 921 | 929 |
| 18.02.2005 | 934 | 945 | 931 | 944 |
| 21.02.2005 | 944 | 945 | 934 | 935 |
| 22.02.2005 | 928 | 934 | 926 | 930 |
| 23.02.2005 | 920 | 932 | 920 | 927 |
| 24.02.2005 | 931 | 947 | 929 | 942 |
| 25.02.2005 | 948 | 948 | 938 | 940 |
| 28.02.2005 | 940 | 953 | 935 | 947 |
| 01.03.2005 | 948 | 971 | 948 | 969 |
| 02.03.2005 | 971 | 977 | 960 | 968 |
| 03.03.2005 | 968 | 971 | 954 | 957 |
| 04.03.2005 | 955 | 963 | 944 | 963 |
| 07.03.2005 | 966 | 967 | 956 | 959 |
| 08.03.2005 | 959 | 959 | 939 | 939 |
| 09.03.2005 | 929 | 936 | 922 | 933 |
| 10.03.2005 | 931 | 943 | 929 | 939 |
| 11.03.2005 | 942 | 954 | 942 | 942 |
| 14.03.2005 | 949 | 949 | 933 | 935 |
| 15.03.2005 | 932 | 941 | 925 | 929 |
| 16.03.2005 | 932 | 941 | 929 | 938 |
| 17.03.2005 | 935 | 945 | 931 | 942 |
| 18.03.2005 | 945 | 954 | 937 | 941 |
| 21.03.2005 | 941 | 941 | 941 | 941 |
| 22.03.2005 | 947 | 949 | 940 | 945 |
| 23.03.2005 | 945 | 945 | 935 | 937 |
| 24.03.2005 | 933 | 934 | 920 | 922 |
| 25.03.2005 | 924 | 925 | 914 | 924 |
| 28.03.2005 | 925 | 933 | 922 | 927 |
| 29.03.2005 | 927 | 928 | 914 | 914 |
| 30.03.2005 | 905 | 913 | 895 | 905 |
| 31.03.2005 | 915 | 920 | 912 | 919 |
| 01.04.2005 | 909 | 923 | 906 | 918 |
| 04.04.2005 | 917 | 922 | 913 | 916 |
| 05.04.2005 | 920 | 926 | 917 | 923 |
| 06.04.2005 | 921 | 923 | 913 | 921 |
| 07.04.2005 | 913 | 918 | 907 | 910 |
| 08.04.2005 | 916 | 921 | 914 | 919 |
| 11.04.2005 | 915 | 918 | 907 | 911 |
| 12.04.2005 | 909 | 911 | 906 | 908 |
| 13.04.2005 | 918 | 920 | 910 | 914 |
| 14.04.2005 | 906 | 907 | 885 | 890 |
| 15.04.2005 | 867 | 877 | 866 | 870 |
| 18.04.2005 | 840 | 854 | 834 | 842 |
| 19.04.2005 | 850 | 857 | 844 | 852 |
| 20.04.2005 | 867 | 876 | 857 | 858 |
| 21.04.2005 | 848 | 859 | 834 | 858 |
| 22.04.2005 | 865 | 869 | 854 | 856 |
| 25.04.2005 | 855 | 859 | 848 | 855 |
| 26.04.2005 | 857 | 861 | 855 | 858 |
| 27.04.2005 | 851 | 869 | 851 | 867 |
| 28.04.2005 | 865 | 890 | 854 | 890 |
| 29.04.2005 | 890 | 890 | 890 | 890 |
| 02.05.2005 | 870 | 873 | 852 | 852 |
| 03.05.2005 | 852 | 852 | 852 | 852 |
| 04.05.2005 | 852 | 852 | 852 | 852 |
| 05.05.2005 | 852 | 852 | 852 | 852 |
| 06.05.2005 | 862 | 874 | 858 | 871 |
| 09.05.2005 | 877 | 889 | 869 | 889 |
| 10.05.2005 | 888 | 889 | 870 | 876 |
| 11.05.2005 | 865 | 866 | 854 | 858 |
| 12.05.2005 | 852 | 868 | 852 | 865 |
| 13.05.2005 | 866 | 866 | 843 | 848 |
| 16.05.2005 | 841 | 841 | 819 | 819 |
| 17.05.2005 | 829 | 834 | 804 | 812 |
| 18.05.2005 | 820 | 829 | 817 | 817 |
| 19.05.2005 | 837 | 842 | 833 | 839 |
| 20.05.2005 | 840 | 847 | 839 | 841 |
| 23.05.2005 | 843 | 844 | 835 | 840 |
| 24.05.2005 | 841 | 842 | 834 | 837 |
| 25.05.2005 | 838 | 839 | 822 | 825 |
| 26.05.2005 | 828 | 831 | 821 | 827 |
| 27.05.2005 | 837 | 843 | 835 | 843 |
| 30.05.2005 | 844 | 851 | 842 | 849 |
| 31.05.2005 | 855 | 877 | 851 | 871 |
| 01.06.2005 | 863 | 874 | 863 | 868 |
| 02.06.2005 | 875 | 882 | 872 | 876 |
| 03.06.2005 | 882 | 883 | 874 | 881 |
| 06.06.2005 | 882 | 897 | 881 | 891 |
| 07.06.2005 | 892 | 899 | 886 | 888 |
| 08.06.2005 | 898 | 907 | 896 | 898 |
| 09.06.2005 | 907 | 907 | 882 | 890 |
| 10.06.2005 | 900 | 907 | 896 | 900 |
| 13.06.2005 | 895 | 901 | 890 | 891 |
| 14.06.2005 | 894 | 897 | 890 | 894 |
| 15.06.2005 | 895 | 903 | 890 | 901 |
| 16.06.2005 | 903 | 910 | 902 | 907 |
| 17.06.2005 | 910 | 915 | 904 | 910 |
| 20.06.2005 | 912 | 912 | 899 | 901 |
| 21.06.2005 | 901 | 906 | 892 | 898 |
| 22.06.2005 | 896 | 901 | 888 | 899 |
| 23.06.2005 | 902 | 908 | 896 | 906 |
| 24.06.2005 | 899 | 906 | 897 | 904 |
| 27.06.2005 | 895 | 897 | 886 | 887 |
| 28.06.2005 | 891 | 896 | 885 | 890 |
| 29.06.2005 | 894 | 894 | 882 | 884 |
| 30.06.2005 | 880 | 889 | 878 | 889 |
| 01.07.2005 | 885 | 888 | 878 | 884 |
| 04.07.2005 | 888 | 891 | 883 | 890 |
| 05.07.2005 | 897 | 897 | 890 | 894 |
| 06.07.2005 | 899 | 908 | 898 | 903 |
| 07.07.2005 | 902 | 903 | 895 | 903 |
| 08.07.2005 | 900 | 909 | 897 | 898 |
| 11.07.2005 | 907 | 912 | 902 | 905 |
| 12.07.2005 | 908 | 908 | 898 | 902 |
| 13.07.2005 | 904 | 907 | 902 | 906 |
| 14.07.2005 | 909 | 913 | 908 | 913 |
| 15.07.2005 | 929 | 931 | 914 | 914 |
| 18.07.2005 | 914 | 914 | 914 | 914 |
| 19.07.2005 | 914 | 914 | 896 | 904 |
| 20.07.2005 | 909 | 912 | 903 | 909 |
| 21.07.2005 | 915 | 916 | 905 | 905 |
| 22.07.2005 | 900 | 902 | 895 | 902 |
| 25.07.2005 | 905 | 923 | 904 | 920 |
| 26.07.2005 | 912 | 913 | 905 | 905 |
| 27.07.2005 | 906 | 916 | 906 | 915 |
| 28.07.2005 | 922 | 929 | 918 | 926 |
| 29.07.2005 | 935 | 952 | 931 | 948 |
| 01.08.2005 | 960 | 971 | 953 | 966 |
| 02.08.2005 | 968 | 970 | 956 | 961 |
| 03.08.2005 | 965 | 965 | 948 | 958 |
| 04.08.2005 | 960 | 960 | 936 | 947 |
| 05.08.2005 | 940 | 940 | 921 | 930 |
| 08.08.2005 | 925 | 937 | 914 | 937 |
| 09.08.2005 | 945 | 956 | 941 | 944 |
| 10.08.2005 | 962 | 974 | 956 | 968 |
| 11.08.2005 | 979 | 996 | 976 | 990 |
| 12.08.2005 | 991 | 1.003 | 987 | 994 |
| 15.08.2005 | 1.001 | 1.038 | 998 | 1.037 |
| 16.08.2005 | 1.049 | 1.055 | 1.022 | 1.035 |
| 17.08.2005 | 1.034 | 1.049 | 1.018 | 1.025 |
| 18.08.2005 | 1.035 | 1.042 | 1.023 | 1.023 |
| 19.08.2005 | 1.037 | 1.037 | 1.014 | 1.017 |
| 22.08.2005 | 1.030 | 1.040 | 1.021 | 1.029 |
| 23.08.2005 | 1.035 | 1.049 | 1.031 | 1.032 |
| 24.08.2005 | 1.012 | 1.029 | 1.009 | 1.017 |
| 25.08.2005 | 1.009 | 1.019 | 1.004 | 1.007 |
| 26.08.2005 | 1.027 | 1.032 | 1.020 | 1.024 |
| 29.08.2005 | 1.033 | 1.036 | 1.025 | 1.028 |
| 30.08.2005 | 1.044 | 1.052 | 1.036 | 1.050 |
| 31.08.2005 | 1.050 | 1.050 | 1.041 | 1.045 |
| 01.09.2005 | 1.050 | 1.057 | 1.043 | 1.044 |
| 02.09.2005 | 1.047 | 1.055 | 1.045 | 1.050 |
| 05.09.2005 | 1.053 | 1.073 | 1.051 | 1.069 |
| 06.09.2005 | 1.090 | 1.090 | 1.067 | 1.070 |
| 07.09.2005 | 1.071 | 1.074 | 1.043 | 1.054 |
| 08.09.2005 | 1.035 | 1.039 | 1.020 | 1.024 |
| 09.09.2005 | 1.029 | 1.052 | 1.020 | 1.051 |
| 12.09.2005 | 1.077 | 1.080 | 1.051 | 1.061 |
| 13.09.2005 | 1.061 | 1.071 | 1.055 | 1.061 |
| 14.09.2005 | 1.050 | 1.057 | 1.046 | 1.053 |
| 15.09.2005 | 1.042 | 1.070 | 1.042 | 1.066 |
| 16.09.2005 | 1.080 | 1.083 | 1.071 | 1.072 |
| 19.09.2005 | 1.072 | 1.072 | 1.072 | 1.072 |
| 20.09.2005 | 1.100 | 1.124 | 1.092 | 1.120 |
| 21.09.2005 | 1.121 | 1.139 | 1.109 | 1.117 |
| 22.09.2005 | 1.109 | 1.124 | 1.107 | 1.124 |
| 23.09.2005 | 1.124 | 1.124 | 1.124 | 1.124 |
| 26.09.2005 | 1.149 | 1.185 | 1.146 | 1.185 |
| 27.09.2005 | 1.185 | 1.205 | 1.168 | 1.173 |
| 28.09.2005 | 1.184 | 1.200 | 1.178 | 1.197 |
| 29.09.2005 | 1.203 | 1.224 | 1.202 | 1.220 |
| 30.09.2005 | 1.210 | 1.246 | 1.183 | 1.198 |
| 03.10.2005 | 1.199 | 1.200 | 1.150 | 1.186 |
| 04.10.2005 | 1.175 | 1.203 | 1.170 | 1.181 |
| 05.10.2005 | 1.189 | 1.189 | 1.146 | 1.159 |
| 06.10.2005 | 1.131 | 1.146 | 1.118 | 1.123 |
| 07.10.2005 | 1.130 | 1.145 | 1.115 | 1.135 |
| 10.10.2005 | 1.135 | 1.135 | 1.135 | 1.135 |
| 11.10.2005 | 1.179 | 1.200 | 1.140 | 1.200 |
| 12.10.2005 | 1.205 | 1.210 | 1.173 | 1.186 |
| 13.10.2005 | 1.195 | 1.209 | 1.171 | 1.189 |
| 14.10.2005 | 1.181 | 1.195 | 1.155 | 1.160 |
| 17.10.2005 | 1.141 | 1.168 | 1.137 | 1.142 |
| 18.10.2005 | 1.143 | 1.167 | 1.137 | 1.165 |
| 19.10.2005 | 1.160 | 1.169 | 1.138 | 1.143 |
| 20.10.2005 | 1.152 | 1.156 | 1.118 | 1.123 |
| 21.10.2005 | 1.125 | 1.150 | 1.093 | 1.150 |
| 24.10.2005 | 1.126 | 1.148 | 1.115 | 1.122 |
| 25.10.2005 | 1.167 | 1.170 | 1.137 | 1.164 |
| 26.10.2005 | 1.153 | 1.172 | 1.139 | 1.172 |
| 27.10.2005 | 1.189 | 1.199 | 1.177 | 1.180 |
| 28.10.2005 | 1.217 | 1.247 | 1.181 | 1.240 |
| 31.10.2005 | 1.316 | 1.332 | 1.285 | 1.290 |
| 01.11.2005 | 1.330 | 1.350 | 1.312 | 1.345 |
| 02.11.2005 | 1.340 | 1.343 | 1.311 | 1.320 |
| 03.11.2005 | 1.320 | 1.335 | 1.320 | 1.335 |
| 04.11.2005 | 1.330 | 1.340 | 1.326 | 1.340 |
| 07.11.2005 | 1.341 | 1.416 | 1.341 | 1.409 |
| 08.11.2005 | 1.391 | 1.398 | 1.367 | 1.380 |
| 09.11.2005 | 1.380 | 1.385 | 1.364 | 1.372 |
| 10.11.2005 | 1.354 | 1.374 | 1.349 | 1.368 |
| 11.11.2005 | 1.359 | 1.375 | 1.345 | 1.350 |
| 14.11.2005 | 1.368 | 1.368 | 1.323 | 1.325 |
| 15.11.2005 | 1.290 | 1.320 | 1.288 | 1.302 |
| 16.11.2005 | 1.310 | 1.348 | 1.302 | 1.340 |
| 17.11.2005 | 1.369 | 1.383 | 1.346 | 1.380 |
| 18.11.2005 | 1.381 | 1.383 | 1.362 | 1.370 |
| 21.11.2005 | 1.377 | 1.390 | 1.347 | 1.360 |
| 22.11.2005 | 1.343 | 1.368 | 1.338 | 1.355 |
| 23.11.2005 | 1.355 | 1.355 | 1.355 | 1.355 |
| 24.11.2005 | 1.361 | 1.369 | 1.340 | 1.345 |
| 25.11.2005 | 1.362 | 1.387 | 1.355 | 1.378 |
| 28.11.2005 | 1.399 | 1.417 | 1.396 | 1.416 |
| 29.11.2005 | 1.414 | 1.433 | 1.406 | 1.425 |
| 30.11.2005 | 1.416 | 1.441 | 1.409 | 1.423 |
| 01.12.2005 | 1.443 | 1.448 | 1.424 | 1.435 |
| 02.12.2005 | 1.440 | 1.447 | 1.432 | 1.447 |
| 05.12.2005 | 1.443 | 1.468 | 1.436 | 1.461 |
| 06.12.2005 | 1.484 | 1.487 | 1.463 | 1.475 |
| 07.12.2005 | 1.487 | 1.493 | 1.475 | 1.478 |
| 08.12.2005 | 1.441 | 1.477 | 1.410 | 1.453 |
| 09.12.2005 | 1.461 | 1.484 | 1.443 | 1.478 |
| 12.12.2005 | 1.498 | 1.545 | 1.493 | 1.529 |
| 13.12.2005 | 1.539 | 1.543 | 1.517 | 1.532 |
| 14.12.2005 | 1.526 | 1.558 | 1.500 | 1.509 |
| 15.12.2005 | 1.528 | 1.539 | 1.486 | 1.520 |
| 16.12.2005 | 1.506 | 1.517 | 1.485 | 1.496 |
| 19.12.2005 | 1.503 | 1.508 | 1.491 | 1.496 |
| 20.12.2005 | 1.538 | 1.539 | 1.505 | 1.537 |
| 21.12.2005 | 1.563 | 1.568 | 1.545 | 1.556 |
| 22.12.2005 | 1.541 | 1.550 | 1.517 | 1.529 |
| 23.12.2005 | 1.529 | 1.529 | 1.529 | 1.529 |
| 26.12.2005 | 1.528 | 1.548 | 1.513 | 1.522 |
| 27.12.2005 | 1.504 | 1.524 | 1.501 | 1.510 |
| 28.12.2005 | 1.520 | 1.548 | 1.500 | 1.541 |
| 29.12.2005 | 1.548 | 1.548 | 1.519 | 1.530 |
| 30.12.2005 | 1.535 | 1.536 | 1.501 | 1.525 |