8053.T
Sumitomo Corporation
09:30:00
6435 ¥
0.0000 (%0.00)
Önceki Kapanış: 6507
Düşük₺6332
Yüksek₺6568
8053.T: Sumitomo Corporation Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.039,0816
KAPANIŞ 1.039,898
En Düşük
DÜŞÜK 874
En Yüksek
YÜKSEK 1.207
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 959 | 969 | 956 | 967 |
| 05.01.2010 | 977 | 986 | 974 | 979 |
| 06.01.2010 | 984 | 990 | 980 | 987 |
| 07.01.2010 | 990 | 999 | 986 | 995 |
| 08.01.2010 | 1.008 | 1.021 | 1.000 | 1.018 |
| 12.01.2010 | 1.012 | 1.049 | 1.011 | 1.041 |
| 13.01.2010 | 1.041 | 1.059 | 1.020 | 1.023 |
| 14.01.2010 | 1.031 | 1.068 | 1.024 | 1.063 |
| 15.01.2010 | 1.080 | 1.113 | 1.065 | 1.106 |
| 18.01.2010 | 1.091 | 1.097 | 1.079 | 1.088 |
| 19.01.2010 | 1.072 | 1.087 | 1.070 | 1.078 |
| 20.01.2010 | 1.081 | 1.092 | 1.053 | 1.061 |
| 21.01.2010 | 1.055 | 1.059 | 1.041 | 1.051 |
| 22.01.2010 | 1.026 | 1.039 | 1.018 | 1.037 |
| 25.01.2010 | 1.003 | 1.028 | 1.003 | 1.015 |
| 26.01.2010 | 1.027 | 1.053 | 1.012 | 1.012 |
| 27.01.2010 | 1.018 | 1.027 | 1.001 | 1.001 |
| 28.01.2010 | 1.010 | 1.022 | 1.007 | 1.009 |
| 29.01.2010 | 1.005 | 1.030 | 993 | 1.019 |
| 01.02.2010 | 1.010 | 1.012 | 981 | 988 |
| 02.02.2010 | 1.012 | 1.054 | 1.008 | 1.044 |
| 03.02.2010 | 1.065 | 1.075 | 1.047 | 1.055 |
| 04.02.2010 | 1.076 | 1.076 | 1.035 | 1.061 |
| 05.02.2010 | 1.012 | 1.026 | 1.012 | 1.018 |
| 08.02.2010 | 1.010 | 1.025 | 1.004 | 1.005 |
| 09.02.2010 | 996 | 1.015 | 989 | 994 |
| 10.02.2010 | 1.009 | 1.013 | 989 | 989 |
| 12.02.2010 | 1.013 | 1.035 | 1.007 | 1.035 |
| 15.02.2010 | 1.028 | 1.033 | 1.008 | 1.011 |
| 16.02.2010 | 977 | 984 | 967 | 967 |
| 17.02.2010 | 960 | 981 | 956 | 973 |
| 18.02.2010 | 988 | 994 | 977 | 985 |
| 19.02.2010 | 994 | 994 | 957 | 958 |
| 22.02.2010 | 979 | 987 | 973 | 984 |
| 23.02.2010 | 975 | 984 | 970 | 973 |
| 24.02.2010 | 959 | 960 | 950 | 953 |
| 25.02.2010 | 960 | 962 | 938 | 947 |
| 26.02.2010 | 952 | 970 | 947 | 968 |
| 01.03.2010 | 975 | 982 | 967 | 970 |
| 02.03.2010 | 969 | 977 | 962 | 973 |
| 03.03.2010 | 967 | 978 | 966 | 977 |
| 04.03.2010 | 986 | 987 | 970 | 972 |
| 05.03.2010 | 978 | 986 | 970 | 978 |
| 08.03.2010 | 999 | 1.007 | 988 | 1.007 |
| 09.03.2010 | 1.008 | 1.015 | 999 | 1.003 |
| 10.03.2010 | 1.004 | 1.008 | 998 | 1.000 |
| 11.03.2010 | 1.015 | 1.018 | 1.001 | 1.010 |
| 12.03.2010 | 1.021 | 1.021 | 1.009 | 1.015 |
| 15.03.2010 | 1.022 | 1.024 | 1.011 | 1.015 |
| 16.03.2010 | 1.013 | 1.020 | 1.010 | 1.016 |
| 17.03.2010 | 1.025 | 1.026 | 1.012 | 1.019 |
| 18.03.2010 | 1.025 | 1.025 | 1.015 | 1.017 |
| 19.03.2010 | 1.016 | 1.024 | 1.014 | 1.024 |
| 23.03.2010 | 1.025 | 1.029 | 1.021 | 1.023 |
| 24.03.2010 | 1.025 | 1.042 | 1.025 | 1.042 |
| 25.03.2010 | 1.048 | 1.048 | 1.038 | 1.044 |
| 26.03.2010 | 1.048 | 1.059 | 1.040 | 1.057 |
| 29.03.2010 | 1.044 | 1.055 | 1.032 | 1.054 |
| 30.03.2010 | 1.060 | 1.085 | 1.058 | 1.081 |
| 31.03.2010 | 1.082 | 1.084 | 1.067 | 1.075 |
| 01.04.2010 | 1.083 | 1.099 | 1.080 | 1.098 |
| 02.04.2010 | 1.100 | 1.115 | 1.098 | 1.113 |
| 05.04.2010 | 1.122 | 1.129 | 1.117 | 1.127 |
| 06.04.2010 | 1.128 | 1.131 | 1.120 | 1.125 |
| 07.04.2010 | 1.132 | 1.158 | 1.129 | 1.145 |
| 08.04.2010 | 1.125 | 1.143 | 1.125 | 1.136 |
| 09.04.2010 | 1.113 | 1.137 | 1.112 | 1.120 |
| 12.04.2010 | 1.138 | 1.151 | 1.132 | 1.139 |
| 13.04.2010 | 1.141 | 1.142 | 1.124 | 1.131 |
| 14.04.2010 | 1.135 | 1.137 | 1.125 | 1.128 |
| 15.04.2010 | 1.137 | 1.156 | 1.132 | 1.146 |
| 16.04.2010 | 1.138 | 1.140 | 1.122 | 1.129 |
| 19.04.2010 | 1.109 | 1.118 | 1.103 | 1.104 |
| 20.04.2010 | 1.107 | 1.113 | 1.094 | 1.097 |
| 21.04.2010 | 1.115 | 1.130 | 1.109 | 1.127 |
| 22.04.2010 | 1.128 | 1.130 | 1.105 | 1.127 |
| 23.04.2010 | 1.129 | 1.143 | 1.125 | 1.138 |
| 26.04.2010 | 1.139 | 1.163 | 1.139 | 1.155 |
| 27.04.2010 | 1.154 | 1.154 | 1.140 | 1.144 |
| 28.04.2010 | 1.108 | 1.127 | 1.108 | 1.125 |
| 30.04.2010 | 1.147 | 1.148 | 1.129 | 1.142 |
| 06.05.2010 | 1.112 | 1.120 | 1.082 | 1.104 |
| 07.05.2010 | 1.044 | 1.084 | 1.036 | 1.077 |
| 10.05.2010 | 1.056 | 1.094 | 1.056 | 1.089 |
| 11.05.2010 | 1.110 | 1.110 | 1.076 | 1.079 |
| 12.05.2010 | 1.083 | 1.097 | 1.076 | 1.090 |
| 13.05.2010 | 1.110 | 1.111 | 1.098 | 1.108 |
| 14.05.2010 | 1.088 | 1.100 | 1.077 | 1.087 |
| 17.05.2010 | 1.069 | 1.072 | 1.044 | 1.058 |
| 18.05.2010 | 1.059 | 1.060 | 1.026 | 1.035 |
| 19.05.2010 | 1.019 | 1.033 | 1.012 | 1.028 |
| 20.05.2010 | 1.027 | 1.037 | 1.013 | 1.018 |
| 21.05.2010 | 980 | 990 | 968 | 990 |
| 24.05.2010 | 976 | 983 | 968 | 976 |
| 25.05.2010 | 964 | 968 | 943 | 950 |
| 26.05.2010 | 951 | 968 | 937 | 957 |
| 27.05.2010 | 948 | 979 | 944 | 976 |
| 28.05.2010 | 991 | 1.000 | 981 | 997 |
| 31.05.2010 | 983 | 998 | 975 | 987 |
| 01.06.2010 | 1.000 | 1.000 | 975 | 981 |
| 02.06.2010 | 966 | 976 | 951 | 955 |
| 03.06.2010 | 964 | 978 | 961 | 974 |
| 04.06.2010 | 987 | 996 | 981 | 986 |
| 07.06.2010 | 954 | 957 | 936 | 938 |
| 08.06.2010 | 929 | 939 | 920 | 934 |
| 09.06.2010 | 927 | 934 | 920 | 925 |
| 10.06.2010 | 926 | 937 | 914 | 935 |
| 11.06.2010 | 953 | 956 | 934 | 937 |
| 14.06.2010 | 949 | 953 | 943 | 953 |
| 15.06.2010 | 950 | 954 | 940 | 949 |
| 16.06.2010 | 964 | 979 | 963 | 976 |
| 17.06.2010 | 967 | 982 | 967 | 973 |
| 18.06.2010 | 977 | 980 | 963 | 966 |
| 21.06.2010 | 981 | 1.018 | 979 | 1.016 |
| 22.06.2010 | 995 | 1.005 | 978 | 983 |
| 23.06.2010 | 968 | 982 | 966 | 972 |
| 24.06.2010 | 974 | 981 | 965 | 968 |
| 25.06.2010 | 952 | 959 | 948 | 951 |
| 28.06.2010 | 945 | 951 | 938 | 938 |
| 29.06.2010 | 939 | 943 | 908 | 914 |
| 30.06.2010 | 884 | 898 | 884 | 897 |
| 01.07.2010 | 889 | 908 | 884 | 896 |
| 02.07.2010 | 895 | 895 | 881 | 884 |
| 05.07.2010 | 893 | 898 | 887 | 896 |
| 06.07.2010 | 881 | 909 | 874 | 909 |
| 07.07.2010 | 910 | 927 | 906 | 916 |
| 08.07.2010 | 946 | 948 | 929 | 936 |
| 09.07.2010 | 943 | 944 | 929 | 938 |
| 12.07.2010 | 932 | 954 | 932 | 944 |
| 13.07.2010 | 947 | 950 | 927 | 932 |
| 14.07.2010 | 948 | 955 | 947 | 955 |
| 15.07.2010 | 942 | 945 | 936 | 939 |
| 16.07.2010 | 935 | 944 | 913 | 919 |
| 20.07.2010 | 920 | 932 | 910 | 925 |
| 21.07.2010 | 939 | 939 | 915 | 919 |
| 22.07.2010 | 902 | 903 | 885 | 891 |
| 23.07.2010 | 906 | 921 | 898 | 913 |
| 26.07.2010 | 919 | 925 | 907 | 908 |
| 27.07.2010 | 912 | 912 | 899 | 903 |
| 28.07.2010 | 909 | 942 | 908 | 937 |
| 29.07.2010 | 922 | 932 | 921 | 925 |
| 30.07.2010 | 918 | 923 | 906 | 918 |
| 02.08.2010 | 929 | 983 | 928 | 979 |
| 03.08.2010 | 1.000 | 1.019 | 999 | 1.016 |
| 04.08.2010 | 1.005 | 1.026 | 1.004 | 1.016 |
| 05.08.2010 | 1.026 | 1.035 | 1.015 | 1.027 |
| 06.08.2010 | 1.012 | 1.033 | 1.011 | 1.016 |
| 09.08.2010 | 1.007 | 1.019 | 1.005 | 1.008 |
| 10.08.2010 | 1.020 | 1.034 | 1.009 | 1.016 |
| 11.08.2010 | 999 | 1.003 | 982 | 985 |
| 12.08.2010 | 961 | 994 | 960 | 989 |
| 13.08.2010 | 990 | 1.015 | 981 | 1.009 |
| 16.08.2010 | 987 | 995 | 980 | 986 |
| 17.08.2010 | 979 | 992 | 977 | 989 |
| 18.08.2010 | 1.002 | 1.019 | 1.000 | 1.015 |
| 19.08.2010 | 1.021 | 1.034 | 1.018 | 1.027 |
| 20.08.2010 | 1.006 | 1.027 | 1.005 | 1.017 |
| 23.08.2010 | 1.012 | 1.018 | 995 | 998 |
| 24.08.2010 | 991 | 992 | 978 | 980 |
| 25.08.2010 | 970 | 975 | 950 | 956 |
| 26.08.2010 | 970 | 970 | 954 | 965 |
| 27.08.2010 | 960 | 990 | 954 | 985 |
| 30.08.2010 | 999 | 1.025 | 995 | 1.006 |
| 31.08.2010 | 984 | 987 | 961 | 963 |
| 01.09.2010 | 958 | 987 | 956 | 987 |
| 02.09.2010 | 997 | 1.003 | 965 | 982 |
| 03.09.2010 | 991 | 994 | 980 | 988 |
| 06.09.2010 | 998 | 1.023 | 992 | 1.019 |
| 07.09.2010 | 1.004 | 1.019 | 1.001 | 1.009 |
| 08.09.2010 | 997 | 1.003 | 990 | 1.000 |
| 09.09.2010 | 1.019 | 1.029 | 1.017 | 1.027 |
| 10.09.2010 | 1.052 | 1.060 | 1.036 | 1.037 |
| 13.09.2010 | 1.053 | 1.057 | 1.041 | 1.047 |
| 14.09.2010 | 1.048 | 1.073 | 1.039 | 1.067 |
| 15.09.2010 | 1.052 | 1.083 | 1.043 | 1.070 |
| 16.09.2010 | 1.077 | 1.083 | 1.061 | 1.069 |
| 17.09.2010 | 1.083 | 1.095 | 1.076 | 1.094 |
| 21.09.2010 | 1.100 | 1.101 | 1.074 | 1.077 |
| 22.09.2010 | 1.074 | 1.091 | 1.066 | 1.082 |
| 24.09.2010 | 1.062 | 1.088 | 1.058 | 1.065 |
| 27.09.2010 | 1.083 | 1.098 | 1.078 | 1.098 |
| 28.09.2010 | 1.086 | 1.094 | 1.080 | 1.084 |
| 29.09.2010 | 1.094 | 1.103 | 1.086 | 1.099 |
| 30.09.2010 | 1.100 | 1.105 | 1.075 | 1.076 |
| 01.10.2010 | 1.086 | 1.089 | 1.066 | 1.080 |
| 04.10.2010 | 1.081 | 1.099 | 1.073 | 1.084 |
| 05.10.2010 | 1.089 | 1.105 | 1.078 | 1.102 |
| 06.10.2010 | 1.116 | 1.144 | 1.115 | 1.144 |
| 07.10.2010 | 1.143 | 1.149 | 1.118 | 1.124 |
| 08.10.2010 | 1.111 | 1.131 | 1.110 | 1.125 |
| 12.10.2010 | 1.137 | 1.142 | 1.092 | 1.093 |
| 13.10.2010 | 1.107 | 1.117 | 1.087 | 1.089 |
| 14.10.2010 | 1.110 | 1.123 | 1.104 | 1.117 |
| 15.10.2010 | 1.104 | 1.116 | 1.096 | 1.106 |
| 18.10.2010 | 1.110 | 1.127 | 1.106 | 1.113 |
| 19.10.2010 | 1.100 | 1.120 | 1.098 | 1.107 |
| 20.10.2010 | 1.070 | 1.084 | 1.055 | 1.080 |
| 21.10.2010 | 1.091 | 1.091 | 1.064 | 1.069 |
| 22.10.2010 | 1.078 | 1.081 | 1.073 | 1.077 |
| 25.10.2010 | 1.080 | 1.090 | 1.073 | 1.079 |
| 26.10.2010 | 1.079 | 1.083 | 1.070 | 1.070 |
| 27.10.2010 | 1.071 | 1.077 | 1.051 | 1.055 |
| 28.10.2010 | 1.054 | 1.064 | 1.045 | 1.059 |
| 29.10.2010 | 1.049 | 1.065 | 1.018 | 1.020 |
| 01.11.2010 | 1.019 | 1.035 | 1.005 | 1.021 |
| 02.11.2010 | 1.022 | 1.027 | 1.004 | 1.017 |
| 04.11.2010 | 1.035 | 1.042 | 1.024 | 1.036 |
| 05.11.2010 | 1.063 | 1.111 | 1.062 | 1.111 |
| 08.11.2010 | 1.123 | 1.124 | 1.110 | 1.124 |
| 09.11.2010 | 1.108 | 1.118 | 1.099 | 1.103 |
| 10.11.2010 | 1.129 | 1.147 | 1.124 | 1.141 |
| 11.11.2010 | 1.149 | 1.149 | 1.128 | 1.136 |
| 12.11.2010 | 1.125 | 1.138 | 1.109 | 1.110 |
| 15.11.2010 | 1.115 | 1.119 | 1.102 | 1.107 |
| 16.11.2010 | 1.122 | 1.122 | 1.097 | 1.104 |
| 17.11.2010 | 1.080 | 1.096 | 1.080 | 1.089 |
| 18.11.2010 | 1.083 | 1.118 | 1.082 | 1.118 |
| 19.11.2010 | 1.136 | 1.139 | 1.119 | 1.125 |
| 22.11.2010 | 1.135 | 1.141 | 1.126 | 1.133 |
| 24.11.2010 | 1.113 | 1.132 | 1.105 | 1.130 |
| 25.11.2010 | 1.138 | 1.142 | 1.130 | 1.135 |
| 26.11.2010 | 1.130 | 1.135 | 1.118 | 1.118 |
| 29.11.2010 | 1.120 | 1.133 | 1.116 | 1.124 |
| 30.11.2010 | 1.120 | 1.121 | 1.092 | 1.092 |
| 01.12.2010 | 1.106 | 1.132 | 1.102 | 1.132 |
| 02.12.2010 | 1.150 | 1.155 | 1.139 | 1.149 |
| 03.12.2010 | 1.160 | 1.165 | 1.145 | 1.161 |
| 06.12.2010 | 1.162 | 1.171 | 1.153 | 1.171 |
| 07.12.2010 | 1.187 | 1.188 | 1.164 | 1.174 |
| 08.12.2010 | 1.182 | 1.189 | 1.179 | 1.188 |
| 09.12.2010 | 1.182 | 1.189 | 1.180 | 1.188 |
| 10.12.2010 | 1.206 | 1.207 | 1.172 | 1.174 |
| 13.12.2010 | 1.169 | 1.172 | 1.162 | 1.172 |
| 14.12.2010 | 1.178 | 1.180 | 1.168 | 1.180 |
| 15.12.2010 | 1.181 | 1.200 | 1.177 | 1.193 |
| 16.12.2010 | 1.184 | 1.193 | 1.179 | 1.187 |
| 17.12.2010 | 1.182 | 1.186 | 1.167 | 1.172 |
| 20.12.2010 | 1.172 | 1.172 | 1.153 | 1.159 |
| 21.12.2010 | 1.166 | 1.174 | 1.160 | 1.166 |
| 22.12.2010 | 1.172 | 1.178 | 1.163 | 1.165 |
| 24.12.2010 | 1.151 | 1.160 | 1.151 | 1.155 |
| 27.12.2010 | 1.160 | 1.166 | 1.155 | 1.165 |
| 28.12.2010 | 1.158 | 1.166 | 1.158 | 1.161 |
| 29.12.2010 | 1.159 | 1.169 | 1.156 | 1.166 |
| 30.12.2010 | 1.162 | 1.164 | 1.148 | 1.149 |