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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.766,311
KAPANIŞ 2.767,1585

En Düşük

DÜŞÜK 2.133,5

En Yüksek

YÜKSEK 3.311
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20232.1812.1942.1612.167,5
05.01.20232.1622.163,52.133,52.143,5
06.01.20232.141,52.1542.133,52.145
10.01.20232.1542.169,52.1352.147,5
11.01.20232.168,52.182,52.1572.174
12.01.20232.1772.206,52.175,52.198
13.01.20232.189,52.207,52.1892.195
16.01.20232.1822.188,52.167,52.182
17.01.20232.1922.201,52.187,52.197,5
18.01.20232.2132.257,52.210,52.252,5
19.01.20232.2492.2532.2212.222,5
20.01.20232.2342.2582.231,52.258
23.01.20232.2742.2862.263,52.280,5
24.01.20232.2952.3422.2932.335
25.01.20232.3202.3482.314,52.329
26.01.20232.341,52.351,52.3192.331
27.01.20232.3602.3642.3452.360
30.01.20232.3522.3562.325,52.330
31.01.20232.3182.3272.307,52.323
01.02.20232.3412.355,52.3262.328
02.02.20232.323,52.323,52.258,52.258,5
03.02.20232.2472.272,52.226,52.268
06.02.20232.3302.384,52.273,52.298,5
07.02.20232.3272.3432.303,52.324,5
08.02.20232.3502.372,52.3342.337
09.02.20232.3362.3592.3272.353
10.02.20232.3602.3892.3522.358
13.02.20232.3682.3682.349,52.353
14.02.20232.360,52.383,52.357,52.375,5
15.02.20232.383,52.3912.367,52.368,5
16.02.20232.376,52.3792.3482.356
17.02.20232.3382.3652.333,52.361
20.02.20232.3682.3682.347,52.361,5
21.02.20232.358,52.4002.3542.385,5
22.02.20232.385,52.3922.3692.375,5
24.02.20232.3702.371,52.349,52.366
27.02.20232.336,52.3622.333,52.357
28.02.20232.3672.370,52.3192.323
01.03.20232.336,52.3622.3332.360,5
02.03.20232.3672.385,52.3582.360,5
03.03.20232.3802.4242.372,52.421,5
06.03.20232.4392.4512.426,52.436
07.03.20232.4402.4622.4292.454,5
08.03.20232.4602.4782.458,52.475,5
09.03.20232.4812.4882.4642.475,5
10.03.20232.429,52.448,52.417,52.418
13.03.20232.3902.390,52.3382.376,5
14.03.20232.3282.329,52.3002.305,5
15.03.20232.347,52.347,52.320,52.326
16.03.20232.2502.255,52.2182.225,5
17.03.20232.2492.2522.2282.242
20.03.20232.2302.253,52.2222.226
22.03.20232.2762.278,52.2572.261
23.03.20232.242,52.277,52.2312.271
24.03.20232.2632.2742.2572.268
27.03.20232.2912.3062.274,52.299,5
28.03.20232.3232.340,52.3142.324,5
29.03.20232.3382.348,52.3162.348
30.03.20232.2852.299,52.273,52.293,5
31.03.20232.313,52.3572.3092.341
03.04.20232.358,52.374,52.3412.370,5
04.04.20232.3682.3912.3612.375,5
05.04.20232.3302.3412.2822.284,5
06.04.20232.2712.2882.2612.275,5
07.04.20232.273,52.2892.268,52.287
10.04.20232.300,52.3122.2982.306,5
11.04.20232.3202.383,52.316,52.380
12.04.20232.4202.4562.410,52.444
13.04.20232.4502.450,52.412,52.422,5
14.04.20232.4242.465,52.4162.446
17.04.20232.439,52.4462.410,52.435
18.04.20232.448,52.4722.4362.457,5
19.04.20232.4752.501,52.4492.467
20.04.20232.4492.4522.4282.449
21.04.20232.4502.471,52.4432.455,5
24.04.20232.4562.4582.4412.441,5
25.04.20232.4652.4682.4422.442
26.04.20232.4202.4202.403,52.413
27.04.20232.4042.433,52.398,52.427,5
28.04.20232.447,52.4512.412,52.427
01.05.20232.4572.479,52.4542.476,5
02.05.20232.4802.484,52.454,52.462
08.05.20232.4842.4942.4682.480
09.05.20232.4602.6582.4512.645
10.05.20232.639,52.659,52.595,52.602
11.05.20232.5782.5822.5582.572
12.05.20232.5742.581,52.5502.570,5
15.05.20232.5872.6002.578,52.592
16.05.20232.599,52.6102.5872.607
17.05.20232.6102.6282.6032.614
18.05.20232.6262.664,52.6252.652
19.05.20232.6662.6952.6432.647,5
22.05.20232.643,52.6802.6332.674
23.05.20232.6822.706,52.6452.654,5
24.05.20232.6502.6692.647,52.651
25.05.20232.6302.6592.620,52.648
26.05.20232.6522.6752.6502.651
29.05.20232.7132.7752.7112.756,5
30.05.20232.753,52.762,52.722,52.759
31.05.20232.7222.7252.6352.636,5
01.06.20232.6452.683,52.639,52.673
02.06.20232.6972.703,52.6652.703,5
05.06.20232.753,52.770,52.7342.753,5
06.06.20232.7482.8362.7342.830,5
07.06.20232.842,52.8552.7782.779
08.06.20232.800,52.8192.767,52.782,5
09.06.20232.8232.8742.8082.869
12.06.20232.8612.8982.8592.892,5
13.06.20232.9192.9772.911,52.966,5
14.06.20233.0023.0672.992,53.037
15.06.20233.0303.0752.997,53.049
16.06.20233.0363.0893.0123.075
19.06.20233.1003.1043.0333.059
20.06.20233.1283.1533.0593.103
21.06.20233.0703.1083.0423.098
22.06.20233.0903.2023.0883.157
23.06.20233.1803.1843.0223.060
26.06.20233.0313.0632.990,53.042
27.06.20233.0553.0822.987,53.023
28.06.20233.0423.0993.0033.097
29.06.20233.0913.1093.0533.065
30.06.20233.0493.0533.0173.041
03.07.20233.0553.0833.0503.080
04.07.20233.0423.0543.0213.050
05.07.20233.0423.0543.0193.049
06.07.20233.0263.0322.993,53.012
07.07.20232.9893.0042.963,52.973
10.07.20232.9933.0082.9482.954
11.07.20232.986,52.996,52.9522.965
12.07.20232.979,52.984,52.8952.895,5
13.07.20232.8952.9572.871,52.934
14.07.20232.9342.9542.884,52.927
18.07.20232.8902.9532.8902.938,5
19.07.20232.9632.981,52.953,52.981,5
20.07.20232.984,52.9992.9662.971,5
21.07.20232.9752.979,52.9472.968,5
24.07.20232.9883.0082.981,52.993
25.07.20232.9933.0152.979,53.015
26.07.20233.0143.0172.980,52.986,5
27.07.20232.985,52.999,52.9732.997
28.07.20232.965,53.0192.948,52.996
31.07.20233.0413.0753.0343.047
01.08.20233.0693.0893.0233.059
02.08.20233.0153.0472.9912.999,5
03.08.20232.9793.0352.943,52.956,5
04.08.20232.9222.9582.891,52.955
07.08.20232.9302.9362.8932.922,5
08.08.20232.9502.9672.9352.954,5
09.08.20232.9802.9922.955,52.959
10.08.20232.9632.979,52.954,52.977,5
14.08.20232.9862.994,52.938,52.949,5
15.08.20232.9782.9952.9652.970,5
16.08.20232.9402.953,52.9212.924
17.08.20232.9002.9042.8392.873
18.08.20232.8502.885,52.8432.877,5
21.08.20232.8902.8932.8562.862
22.08.20232.8852.915,52.878,52.911,5
23.08.20232.8882.9032.881,52.901
24.08.20232.9102.918,52.898,52.904,5
25.08.20232.873,52.8972.8662.890,5
28.08.20232.9212.9442.9102.944
29.08.20232.9582.959,52.9262.932
30.08.20232.9532.967,52.942,52.954,5
31.08.20232.9512.9992.941,52.999
01.09.20232.989,53.0502.9813.044
04.09.20233.0553.1063.0433.105
05.09.20233.0953.1053.0743.105
06.09.20233.1133.1283.1023.124
07.09.20233.1213.1493.1113.111
08.09.20233.0773.0933.0633.064
11.09.20233.0923.1043.0773.096
12.09.20233.1083.1093.0603.066
13.09.20233.0743.0933.0623.083
14.09.20233.0823.1193.0773.112
15.09.20233.1453.1753.1353.159
19.09.20233.1553.2193.1423.216
20.09.20233.2333.2363.1873.198
21.09.20233.2003.2273.1953.200
22.09.20233.1703.1783.1323.159
25.09.20233.1913.1933.1563.169
26.09.20233.1803.1803.1483.159
27.09.20233.1463.1513.1043.151
28.09.20233.0903.1303.0683.080
29.09.20233.0543.0732.973,52.984
02.10.20232.9973.0332.9632.965
03.10.20232.943,52.943,52.893,52.913
04.10.20232.851,52.851,52.748,52.760,5
05.10.20232.785,52.8202.738,52.810,5
06.10.20232.8402.882,52.827,52.845,5
10.10.20232.9252.9712.9172.964,5
11.10.20232.9702.9942.9482.970
12.10.20232.9753.0372.9723.033
13.10.20233.0003.0252.978,53.005
16.10.20233.0033.0272.9822.997
17.10.20233.0243.0262.980,53.001
18.10.20233.0193.0332.988,52.998
19.10.20232.9502.9652.926,52.938,5
20.10.20232.9102.9712.905,52.951
23.10.20232.9232.940,52.901,52.901,5
24.10.20232.919,52.935,52.8522.912
25.10.20232.942,52.9832.937,52.951,5
26.10.20232.9252.952,52.9112.935,5
27.10.20232.955,52.9932.9442.988,5
30.10.20232.9592.964,52.9252.948,5
31.10.20232.9482.949,52.8642.938,5
01.11.20233.0103.0482.995,53.010
02.11.20233.0503.0822.9723.060
06.11.20233.1003.2003.1003.199
07.11.20233.1923.2243.1813.207
08.11.20233.2073.2073.0963.136
09.11.20233.1533.2123.1333.207
10.11.20233.1803.2703.1803.267
13.11.20233.2993.3073.2203.223
14.11.20233.2703.3113.2533.253
15.11.20233.2973.3083.2533.253
16.11.20233.2503.2763.2013.223
17.11.20233.2083.2523.1983.245
20.11.20233.2483.2553.1943.199
21.11.20233.1903.1923.1373.152
22.11.20233.1453.1893.1373.154
24.11.20233.1903.1943.1673.170
27.11.20233.1853.1883.1423.148
28.11.20233.1543.1873.1503.178
29.11.20233.1543.1743.1233.128
30.11.20233.1103.1173.0693.100
01.12.20233.1403.1743.1403.164
04.12.20233.1343.1543.1093.133
05.12.20233.1103.1343.1053.107
06.12.20233.1003.1703.0993.160
07.12.20233.1413.1483.1033.108
08.12.20233.0733.0823.0323.050
11.12.20233.0913.1203.0763.117
12.12.20233.1293.1313.0813.088
13.12.20233.1003.1003.0653.081
14.12.20233.0503.0502.9963.006
15.12.20233.0483.0493.0053.011
18.12.20232.9903.0112.966,53.009
19.12.20232.990,53.0542.9763.045
20.12.20233.0663.0793.0513.061
21.12.20233.0323.0403.0183.036
22.12.20233.0373.0613.0313.055
25.12.20233.0713.0733.0383.044
26.12.20233.0453.0553.0333.052
27.12.20233.0693.0933.0673.092
28.12.20233.0793.0953.0683.086
29.12.20233.0953.1183.0633.076