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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.956,1004
KAPANIŞ 1.957,0266

En Düşük

DÜŞÜK 1.691,5

En Yüksek

YÜKSEK 2.316,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.7091.7201.7031.714
05.01.20221.7301.7351.7211.733
06.01.20221.730,51.738,51.7091.711
07.01.20221.7161.7241.703,51.708,5
11.01.20221.7101.710,51.691,51.709
12.01.20221.7161.729,51.710,51.727,5
13.01.20221.7301.759,51.727,51.757,5
14.01.20221.7531.7571.7261.730,5
17.01.20221.757,51.7781.7491.760
18.01.20221.7741.7771.7521.753,5
19.01.20221.725,51.755,51.7241.734
20.01.20221.731,51.751,51.720,51.746,5
21.01.20221.7351.7531.720,51.748,5
24.01.20221.7461.756,51.7381.752,5
25.01.20221.7371.7391.7161.733
26.01.20221.7361.746,51.728,51.729
27.01.20221.757,51.7681.7211.726
28.01.20221.7501.7711.740,51.767
31.01.20221.753,51.7781.7461.771
01.02.20221.7651.7771.753,51.765,5
02.02.20221.770,51.8001.763,51.797,5
03.02.20221.8001.8311.799,51.806
04.02.20221.8151.8451.7831.820
07.02.20221.8451.8461.8061.836,5
08.02.20221.831,51.8621.8311.855
09.02.20221.862,51.8831.851,51.874,5
10.02.20221.8841.8881.8681.883,5
14.02.20221.859,51.8891.8561.884,5
15.02.20221.8861.8991.8571.862
16.02.20221.8811.889,51.8751.882
17.02.20221.8911.912,51.889,51.912
18.02.20221.8891.914,51.8851.904
21.02.20221.899,51.9031.8811.899
22.02.20221.869,51.879,51.852,51.875
24.02.20221.8501.8611.8131.829
25.02.20221.833,51.8811.833,51.876
28.02.20221.8671.876,51.840,51.874
01.03.20221.898,51.912,51.891,51.897
02.03.20221.887,51.9301.882,51.901
03.03.20221.962,51.9741.9431.954
04.03.20221.968,51.974,51.9351.950
07.03.20221.9751.9931.9581.974,5
08.03.20221.9741.9751.867,51.872,5
09.03.20221.8881.9131.8801.892
10.03.20221.8601.9311.850,51.925
11.03.20221.9271.968,51.922,51.952,5
14.03.20221.9681.9841.9561.972
15.03.20221.9841.984,51.958,51.968,5
16.03.20221.9782.006,51.971,51.989
17.03.20222.0052.0202.0012.020
18.03.20222.0262.0502.0182.046,5
22.03.20222.096,52.163,52.096,52.163,5
23.03.20222.1642.181,52.131,52.181,5
24.03.20222.1782.2102.170,52.209
25.03.20222.2232.2302.2102.224
28.03.20222.2272.238,52.1842.212,5
29.03.20222.222,52.2252.195,52.221,5
30.03.20222.1352.155,52.117,52.144,5
31.03.20222.120,52.1672.1142.119
01.04.20222.0832.1132.0792.105
04.04.20222.0982.099,52.068,52.074,5
05.04.20222.0802.090,52.039,52.051
06.04.20222.0552.067,52.045,52.049
07.04.20222.0252.028,51.975,52.014,5
08.04.20222.0322.042,52.006,52.021,5
11.04.20222.0362.057,52.0232.044
12.04.20222.0152.0342.0082.021
13.04.20222.0302.0462.0122.046
14.04.20222.0602.0782.050,52.074,5
15.04.20222.0602.089,52.058,52.084,5
18.04.20222.066,52.0792.045,52.075,5
19.04.20222.090,52.111,52.0752.107,5
20.04.20222.1232.1252.0992.114
21.04.20222.1142.114,52.0962.104
22.04.20222.0852.0972.0742.084
25.04.20222.0302.059,52.0282.040
26.04.20222.030,52.0382.007,52.015
27.04.20222.0012.0231.9982.004
28.04.20222.038,52.066,52.0192.061,5
02.05.20222.0612.065,52.0312.057
06.05.20222.0802.1192.0732.104
09.05.20222.0962.098,52.048,52.051
10.05.20222.029,52.032,51.866,51.868
11.05.20221.8641.8641.762,51.803,5
12.05.20221.8221.8551.8121.832
13.05.20221.8321.867,51.816,51.847,5
16.05.20221.8631.8671.819,51.820,5
17.05.20221.8301.8421.817,51.818
18.05.20221.8341.859,51.8331.851,5
19.05.20221.8001.816,51.791,51.816,5
20.05.20221.8321.8551.8201.849
23.05.20221.8591.8641.829,51.834
24.05.20221.8491.858,51.8361.836
25.05.20221.8481.8651.846,51.858
26.05.20221.868,51.8761.846,51.846,5
27.05.20221.8731.8731.844,51.847,5
30.05.20221.8771.889,51.859,51.878
31.05.20221.884,51.898,51.8501.850
01.06.20221.8641.897,51.861,51.895,5
02.06.20221.888,51.901,51.8821.891
03.06.20221.919,51.919,51.8771.883,5
06.06.20221.8681.904,51.863,51.904
07.06.20221.9251.939,51.9181.927
08.06.20221.9411.9741.936,51.970,5
09.06.20221.9722.0041.969,51.992
10.06.20221.9821.9821.9501.961
13.06.20221.925,51.940,51.909,51.914
14.06.20221.8741.900,51.8661.896,5
15.06.20221.8891.901,51.847,51.849
16.06.20221.855,51.8791.850,51.854,5
17.06.20221.814,51.844,51.801,51.833,5
20.06.20221.8331.8331.769,51.778,5
21.06.20221.817,51.8411.791,51.833
22.06.20221.8641.8661.811,51.816
23.06.20221.802,51.831,51.794,51.805
24.06.20221.8081.8101.7841.805,5
27.06.20221.8381.843,51.8091.827
28.06.20221.8401.868,51.8371.866
29.06.20221.8701.889,51.8621.863,5
30.06.20221.8551.8721.8441.857
01.07.20221.8441.863,51.829,51.844
04.07.20221.8551.881,51.8511.881
05.07.20221.8981.8991.8811.887,5
06.07.20221.813,51.8261.783,51.802,5
07.07.20221.8201.8371.8021.836
08.07.20221.8551.8741.850,51.853
11.07.20221.8821.8861.8671.877,5
12.07.20221.877,51.8801.8451.847
13.07.20221.8381.8431.828,51.837
14.07.20221.8311.8461.8161.841
15.07.20221.848,51.8491.8211.830,5
19.07.20221.8601.8821.8561.861
20.07.20221.8971.909,51.8801.909,5
21.07.20221.9061.9061.8871.896,5
22.07.20221.890,51.8921.880,51.888,5
25.07.20221.8721.8871.8711.875
26.07.20221.881,51.892,51.864,51.865
27.07.20221.867,51.8731.858,51.869
28.07.20221.8781.8781.8581.868,5
29.07.20221.8601.8751.8571.864,5
01.08.20221.8751.9001.8731.900
02.08.20221.8681.8711.8391.844
03.08.20221.8411.897,51.8321.877,5
04.08.20221.8721.886,51.844,51.856,5
05.08.20221.8401.8741.8361.869,5
08.08.20221.8791.9071.875,51.890,5
09.08.20221.8821.890,51.855,51.859,5
10.08.20221.871,51.8761.858,51.868
12.08.20221.8971.920,51.892,51.915
15.08.20221.9121.9151.8981.908
16.08.20221.891,51.8961.8771.887
17.08.20221.8921.9241.8921.923,5
18.08.20221.9271.927,51.905,51.909
19.08.20221.9201.921,51.9101.921
22.08.20221.912,51.936,51.9111.932,5
23.08.20221.9291.932,51.914,51.915
24.08.20221.9381.959,51.9371.947,5
25.08.20221.944,51.9561.9411.947
26.08.20221.9681.9891.962,51.974
29.08.20221.9421.9571.937,51.950
30.08.20221.9691.9841.9661.981
31.08.20221.9571.9671.9481.965
01.09.20221.9491.961,51.9201.920
02.09.20221.911,51.9191.872,51.898,5
05.09.20221.909,51.925,51.904,51.921
06.09.20221.935,51.9421.9251.928
07.09.20221.915,51.920,51.899,51.915
08.09.20221.9171.9441.9121.944
09.09.20221.938,51.956,51.937,51.948
12.09.20221.9751.979,51.9571.966
13.09.20221.9691.9841.963,51.978
14.09.20221.9391.975,51.9371.961,5
15.09.20221.9581.9631.9491.963
16.09.20221.9451.9681.9431.952
20.09.20221.9751.988,51.9711.973
21.09.20221.954,51.959,51.9371.940
22.09.20221.9221.9511.9201.947
26.09.20221.9071.911,51.8451.845
27.09.20221.850,51.870,51.8441.846,5
28.09.20221.831,51.845,51.807,51.829,5
29.09.20221.8121.831,51.792,51.827,5
30.09.20221.8271.8301.790,51.802,5
03.10.20221.809,51.826,51.7831.825
04.10.20221.8851.9381.882,51.930
05.10.20221.936,51.941,51.9211.930
06.10.20221.935,51.9601.930,51.939
07.10.20221.9161.9261.901,51.904
11.10.20221.8941.911,51.874,51.896,5
12.10.20221.878,51.893,51.8631.887
13.10.20221.873,51.8791.8561.856
14.10.20221.890,51.916,51.8801.906,5
17.10.20221.8801.885,51.8701.872
18.10.20221.8901.893,51.8691.882,5
19.10.20221.8811.887,51.8761.883,5
20.10.20221.8751.8981.8701.891,5
21.10.20221.8811.890,51.8771.877
24.10.20221.912,51.9151.8981.910,5
25.10.20221.9151.936,51.9051.929
26.10.20221.9261.934,51.917,51.922,5
27.10.20221.929,51.9311.9071.910
28.10.20221.906,51.9101.8791.879
31.10.20221.903,51.9061.874,51.895,5
01.11.20221.919,51.976,51.9121.976
02.11.20221.9832.0031.9751.993
04.11.20222.0002.0901.9992.077,5
07.11.20222.1002.1792.1002.177
08.11.20222.1772.1852.146,52.163
09.11.20222.1722.195,52.1672.195,5
10.11.20222.1802.2192.1722.202,5
11.11.20222.2222.2302.170,52.179
14.11.20222.1682.1762.1412.147,5
15.11.20222.1542.1802.1532.163,5
16.11.20222.1702.2122.1692.197
17.11.20222.188,52.188,52.161,52.166,5
18.11.20222.1732.187,52.1642.170
21.11.20222.1702.218,52.1672.197
22.11.20222.2202.2622.2192.247
24.11.20222.276,52.3152.269,52.301,5
25.11.20222.2972.308,52.2862.303,5
28.11.20222.310,52.316,52.253,52.270,5
29.11.20222.2672.268,52.241,52.260
30.11.20222.2532.2622.2352.247
01.12.20222.2482.256,52.236,52.237,5
02.12.20222.2032.2042.158,52.195
05.12.20222.1912.197,52.1802.197,5
06.12.20222.202,52.232,52.1992.226,5
07.12.20222.2262.2372.217,52.218,5
08.12.20222.230,52.2382.2112.230
09.12.20222.2502.2672.242,52.242,5
12.12.20222.2302.2342.216,52.223
13.12.20222.2572.266,52.250,52.255,5
14.12.20222.257,52.269,52.2522.266
15.12.20222.2592.297,52.255,52.290
16.12.20222.2652.2742.2502.252,5
19.12.20222.240,52.2432.2242.233,5
20.12.20222.2532.289,52.224,52.230,5
21.12.20222.2282.244,52.210,52.220
22.12.20222.2332.240,52.221,52.236,5
23.12.20222.2112.215,52.190,52.200
26.12.20222.2032.2322.201,52.225,5
27.12.20222.2402.2462.2232.230
28.12.20222.2352.2412.2202.236
29.12.20222.2032.2102.1852.208
30.12.20222.189,52.205,52.187,52.196