Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Sumitomo Corporation logosu
8053.T
Sumitomo Corporation
09:30:00
6435 ¥
0.0000 (%0.00)
Önceki Kapanış: 6507
Düşük₺6332
Yüksek₺6568
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8053.T: Sumitomo Corporation Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.554,2265
KAPANIŞ 1.553,4571

En Düşük

DÜŞÜK 1.330,5

En Yüksek

YÜKSEK 1.715
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.3691.3721.337,51.343,5
05.01.20211.3391.3421.330,51.333
06.01.20211.3361.3521.335,51.349
07.01.20211.3771.423,51.3771.413,5
08.01.20211.4101.4281.4011.427,5
12.01.20211.4231.423,51.4031.415
13.01.20211.4151.4361.4071.435
14.01.20211.433,51.4551.4281.437,5
15.01.20211.438,51.4421.4281.434
18.01.20211.4151.4251.405,51.410,5
19.01.20211.413,51.420,51.400,51.402
20.01.20211.4071.4091.3971.404
21.01.20211.417,51.431,51.4161.421
22.01.20211.412,51.4201.409,51.417
25.01.20211.4251.443,51.4201.439
26.01.20211.448,51.4511.4211.428
27.01.20211.4391.449,51.4271.433,5
28.01.20211.3961.423,51.3901.414
29.01.20211.4141.419,51.3861.387
01.02.20211.3801.414,51.375,51.411
02.02.20211.4171.4331.411,51.433
03.02.20211.4421.4571.4311.454
04.02.20211.448,51.463,51.4181.425,5
05.02.20211.4491.4621.4211.434
08.02.20211.4421.489,51.4421.489,5
09.02.20211.502,51.509,51.463,51.473,5
10.02.20211.472,51.5041.468,51.497,5
12.02.20211.4991.4991.4791.489,5
15.02.20211.5001.508,51.488,51.501
16.02.20211.519,51.541,51.5131.532,5
17.02.20211.5421.5601.5331.554
18.02.20211.5671.573,51.5221.529
19.02.20211.5201.5291.5061.527,5
22.02.20211.553,51.574,51.5511.565,5
24.02.20211.566,51.571,51.5471.551,5
25.02.20211.5721.5971.5681.594
26.02.20211.5801.5801.5371.540,5
01.03.20211.5491.574,51.547,51.574,5
02.03.20211.582,51.583,51.547,51.553
03.03.20211.561,51.5871.5531.587
04.03.20211.574,51.589,51.5501.560,5
05.03.20211.548,51.5531.520,51.553
08.03.20211.5691.5891.5611.570,5
09.03.20211.5901.6041.578,51.596,5
10.03.20211.5851.6121.581,51.604,5
11.03.20211.6121.6341.6041.612,5
12.03.20211.6051.6211.5971.617,5
15.03.20211.6141.6311.6121.621
16.03.20211.6211.6291.607,51.617
17.03.20211.605,51.6201.6011.617,5
18.03.20211.619,51.623,51.6111.621,5
19.03.20211.6001.6251.5881.610
22.03.20211.604,51.6391.6031.633,5
23.03.20211.6401.646,51.6211.621
24.03.20211.6091.6101.5781.586
25.03.20211.6071.6241.597,51.609,5
26.03.20211.623,51.631,51.614,51.622
29.03.20211.6441.651,51.6291.648
30.03.20211.6101.619,51.5861.597,5
31.03.20211.591,51.595,51.5751.577
01.04.20211.5791.5851.551,51.554
02.04.20211.566,51.5721.5251.536,5
05.04.20211.538,51.580,51.533,51.580
06.04.20211.5841.5841.5621.573,5
07.04.20211.5751.5861.558,51.580
08.04.20211.5651.5721.5481.554
09.04.20211.560,51.5701.5421.544,5
12.04.20211.547,51.5591.5431.546,5
13.04.20211.552,51.5671.5501.553
14.04.20211.544,51.5471.530,51.533,5
15.04.20211.5461.562,51.5451.553
16.04.20211.5521.555,51.5371.550
19.04.20211.5601.561,51.5381.543,5
20.04.20211.525,51.525,51.510,51.518,5
21.04.20211.485,51.494,51.476,51.489,5
22.04.20211.5031.5061.4881.500
23.04.20211.489,51.497,51.486,51.496,5
26.04.20211.4991.503,51.4891.498
27.04.20211.4951.5001.4861.486,5
28.04.20211.4941.496,51.487,51.492
30.04.20211.498,51.5001.4861.488
06.05.20211.5381.5551.5251.534,5
07.05.20211.548,51.5781.534,51.560,5
10.05.20211.5451.5641.543,51.560
11.05.20211.557,51.5781.546,51.556
12.05.20211.5431.543,51.484,51.503
13.05.20211.499,51.5161.481,51.483,5
14.05.20211.497,51.511,51.4911.499,5
17.05.20211.5071.5131.4931.507
18.05.20211.511,51.5251.5091.518,5
19.05.20211.5071.516,51.5001.511,5
20.05.20211.5111.517,51.499,51.510,5
21.05.20211.5101.5141.5021.506,5
24.05.20211.515,51.542,51.515,51.530,5
25.05.20211.537,51.5391.5221.534
26.05.20211.5251.5341.5221.532
27.05.20211.530,51.534,51.5111.514,5
28.05.20211.536,51.5631.531,51.562
31.05.20211.5451.5491.5281.528
01.06.20211.541,51.5451.5221.535,5
02.06.20211.5431.5711.534,51.570
03.06.20211.562,51.579,51.558,51.564,5
04.06.20211.5651.572,51.552,51.570
07.06.20211.5701.572,51.5491.557
08.06.20211.531,51.547,51.526,51.531,5
09.06.20211.540,51.544,51.5261.528,5
10.06.20211.5221.534,51.5121.527,5
11.06.20211.5271.5301.5171.526,5
14.06.20211.532,51.538,51.523,51.528,5
15.06.20211.5241.541,51.5221.534
16.06.20211.5401.552,51.536,51.542
17.06.20211.542,51.5511.531,51.534,5
18.06.20211.5171.5171.4751.479
21.06.20211.4501.4531.4341.440,5
22.06.20211.4901.507,51.482,51.503,5
23.06.20211.5091.5181.5051.511,5
24.06.20211.5051.5231.503,51.516,5
25.06.20211.5301.535,51.521,51.532,5
28.06.20211.534,51.535,51.521,51.526,5
29.06.20211.5101.515,51.4961.499
30.06.20211.5001.5051.4881.488
01.07.20211.495,51.4961.4731.478
02.07.20211.492,51.502,51.488,51.502,5
05.07.20211.490,51.4981.484,51.495,5
06.07.20211.5001.5131.4931.510,5
07.07.20211.4711.487,51.469,51.474,5
08.07.20211.475,51.484,51.469,51.469,5
09.07.20211.448,51.473,51.4391.469
12.07.20211.5091.5091.4921.495,5
13.07.20211.500,51.507,51.4961.507
14.07.20211.5001.507,51.494,51.494,5
15.07.20211.4831.4871.475,51.476,5
16.07.20211.476,51.4971.474,51.480
19.07.20211.466,51.4781.4631.475
20.07.20211.4551.4601.445,51.450
21.07.20211.4801.4901.458,51.460
26.07.20211.4891.4901.475,51.486
27.07.20211.495,51.495,51.4781.480
28.07.20211.4801.4921.479,51.487
29.07.20211.4911.5021.483,51.494
30.07.20211.4981.499,51.480,51.483
02.08.20211.495,51.5301.491,51.530
03.08.20211.515,51.5381.5061.537,5
04.08.20211.539,51.5661.5061.511
05.08.20211.517,51.5691.513,51.560,5
06.08.20211.5511.5651.547,51.561,5
10.08.20211.5581.562,51.533,51.535,5
11.08.20211.5481.5681.5431.565,5
12.08.20211.5801.5871.574,51.577
13.08.20211.5771.588,51.572,51.584
16.08.20211.5751.5751.551,51.556,5
17.08.20211.5701.5771.560,51.562
18.08.20211.5601.5741.5591.561
19.08.20211.5481.552,51.524,51.524,5
20.08.20211.5151.5201.500,51.504,5
23.08.20211.519,51.5281.510,51.518,5
24.08.20211.5221.537,51.5191.529
25.08.20211.532,51.542,51.5221.525,5
26.08.20211.533,51.5341.5221.525,5
27.08.20211.5201.522,51.5111.518
30.08.20211.5371.552,51.5331.552,5
31.08.20211.537,51.5601.533,51.554,5
01.09.20211.5621.5731.5531.554
02.09.20211.554,51.565,51.5481.563,5
03.09.20211.5641.5801.558,51.572,5
06.09.20211.5841.6001.5801.592,5
07.09.20211.603,51.613,51.5991.608,5
08.09.20211.6081.6231.604,51.620
09.09.20211.6171.627,51.6101.615
10.09.20211.6281.6341.6181.629
13.09.20211.627,51.6441.6241.644
14.09.20211.647,51.6611.6471.658
15.09.20211.633,51.644,51.6161.623,5
16.09.20211.6451.649,51.6241.630
17.09.20211.635,51.637,51.6161.629
21.09.20211.5971.6181.593,51.600
22.09.20211.5891.5901.5571.557,5
24.09.20211.6011.604,51.5891.596
27.09.20211.6071.619,51.6041.614
28.09.20211.6221.6311.605,51.631
29.09.20211.572,51.5891.5681.579,5
30.09.20211.589,51.597,51.5761.581,5
01.10.20211.5621.5641.527,51.534
04.10.20211.5581.5621.5381.547
05.10.20211.540,51.5601.536,51.555
06.10.20211.572,51.595,51.564,51.588
07.10.20211.5741.5781.556,51.565,5
08.10.20211.580,51.589,51.5741.575
11.10.20211.5781.608,51.573,51.608,5
12.10.20211.610,51.627,51.5991.625
13.10.20211.6221.629,51.6021.613
14.10.20211.608,51.6161.592,51.609,5
15.10.20211.6231.6301.614,51.628,5
18.10.20211.6381.6581.6371.658
19.10.20211.6511.6551.621,51.623
20.10.20211.631,51.6321.6111.612
21.10.20211.6261.627,51.601,51.602
22.10.20211.588,51.6121.583,51.599
25.10.20211.614,51.634,51.6041.615
26.10.20211.6301.6431.6231.633,5
27.10.20211.6391.6421.6261.636
28.10.20211.616,51.6221.603,51.617,5
29.10.20211.6181.6211.601,51.617
01.11.20211.6461.654,51.634,51.654,5
02.11.20211.6601.6681.6271.636,5
04.11.20211.6601.703,51.6331.660,5
05.11.20211.680,51.683,51.6441.647,5
08.11.20211.6591.6761.6581.665,5
09.11.20211.6661.6731.6361.636
10.11.20211.640,51.6441.6191.622
11.11.20211.626,51.6391.622,51.631
12.11.20211.6491.662,51.6321.643,5
15.11.20211.6481.649,51.6311.633,5
16.11.20211.647,51.6731.639,51.665
17.11.20211.6701.6731.655,51.661
18.11.20211.639,51.6541.633,51.648,5
19.11.20211.6591.6741.654,51.668,5
22.11.20211.6701.676,51.6641.675,5
24.11.20211.6771.703,51.6661.669,5
25.11.20211.6651.6811.6631.678
26.11.20211.6611.6641.629,51.638,5
29.11.20211.6001.6101.580,51.586,5
30.11.20211.6061.6211.5451.546
01.12.20211.5351.5701.534,51.554,5
02.12.20211.5491.5631.547,51.550
03.12.20211.5741.591,51.5651.587,5
06.12.20211.601,51.612,51.5861.592
07.12.20211.6171.6481.610,51.644,5
08.12.20211.634,51.6511.624,51.646
09.12.20211.642,51.643,51.6311.634,5
10.12.20211.652,51.653,51.6351.639
13.12.20211.652,51.6531.635,51.639
14.12.20211.6351.644,51.6311.639
15.12.20211.6361.6531.6311.650,5
16.12.20211.6601.6661.650,51.666
17.12.20211.670,51.6761.6511.660
20.12.20211.646,51.6521.6271.628,5
21.12.20211.654,51.668,51.643,51.661,5
22.12.20211.668,51.6691.640,51.646,5
23.12.20211.654,51.676,51.6531.676,5
24.12.20211.684,51.6891.676,51.680
27.12.20211.6801.683,51.6681.677,5
28.12.20211.6931.7041.6881.702
29.12.20211.7051.7151.6981.702,5
30.12.20211.7061.7081.6921.700,5