8053.T
Sumitomo Corporation
09:30:00
6435 ¥
0.0000 (%0.00)
Önceki Kapanış: 6507
Düşük₺6332
Yüksek₺6568
8053.T: Sumitomo Corporation Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.951,4012
KAPANIŞ 3.951,3765
En Düşük
DÜŞÜK 2.786,5
En Yüksek
YÜKSEK 5.521
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 3.472 | 3.472 | 3.404 | 3.441 |
| 07.01.2025 | 3.434 | 3.454 | 3.410 | 3.426 |
| 08.01.2025 | 3.418 | 3.434 | 3.371 | 3.372 |
| 09.01.2025 | 3.368 | 3.370 | 3.275 | 3.276 |
| 10.01.2025 | 3.277 | 3.308 | 3.246 | 3.248 |
| 14.01.2025 | 3.226 | 3.260 | 3.217 | 3.245 |
| 15.01.2025 | 3.277 | 3.288 | 3.216 | 3.227 |
| 16.01.2025 | 3.240 | 3.256 | 3.208 | 3.212 |
| 17.01.2025 | 3.200 | 3.220 | 3.173 | 3.210 |
| 20.01.2025 | 3.229 | 3.273 | 3.223 | 3.259 |
| 21.01.2025 | 3.263 | 3.272 | 3.234 | 3.253 |
| 22.01.2025 | 3.275 | 3.290 | 3.243 | 3.266 |
| 23.01.2025 | 3.285 | 3.310 | 3.266 | 3.286 |
| 24.01.2025 | 3.300 | 3.337 | 3.283 | 3.290 |
| 27.01.2025 | 3.330 | 3.348 | 3.309 | 3.320 |
| 28.01.2025 | 3.310 | 3.338 | 3.290 | 3.313 |
| 29.01.2025 | 3.330 | 3.342 | 3.301 | 3.312 |
| 30.01.2025 | 3.310 | 3.365 | 3.307 | 3.362 |
| 31.01.2025 | 3.342 | 3.374 | 3.331 | 3.364 |
| 03.02.2025 | 3.282 | 3.321 | 3.274 | 3.306 |
| 04.02.2025 | 3.344 | 3.513 | 3.300 | 3.489 |
| 05.02.2025 | 3.600 | 3.617 | 3.456 | 3.475 |
| 06.02.2025 | 3.475 | 3.531 | 3.430 | 3.433 |
| 07.02.2025 | 3.402 | 3.410 | 3.356 | 3.380 |
| 10.02.2025 | 3.374 | 3.379 | 3.315 | 3.327 |
| 12.02.2025 | 3.327 | 3.330 | 3.246 | 3.268 |
| 13.02.2025 | 3.290 | 3.365 | 3.282 | 3.357 |
| 14.02.2025 | 3.344 | 3.368 | 3.322 | 3.335 |
| 17.02.2025 | 3.320 | 3.346 | 3.287 | 3.291 |
| 18.02.2025 | 3.294 | 3.337 | 3.284 | 3.306 |
| 19.02.2025 | 3.307 | 3.337 | 3.271 | 3.271 |
| 20.02.2025 | 3.259 | 3.262 | 3.204 | 3.228 |
| 21.02.2025 | 3.210 | 3.250 | 3.210 | 3.244 |
| 25.02.2025 | 3.406 | 3.473 | 3.376 | 3.457 |
| 26.02.2025 | 3.470 | 3.470 | 3.346 | 3.386 |
| 27.02.2025 | 3.394 | 3.448 | 3.386 | 3.439 |
| 28.02.2025 | 3.396 | 3.415 | 3.352 | 3.354 |
| 03.03.2025 | 3.396 | 3.424 | 3.369 | 3.424 |
| 04.03.2025 | 3.408 | 3.436 | 3.360 | 3.398 |
| 05.03.2025 | 3.398 | 3.447 | 3.391 | 3.441 |
| 06.03.2025 | 3.474 | 3.505 | 3.455 | 3.470 |
| 07.03.2025 | 3.425 | 3.452 | 3.391 | 3.444 |
| 10.03.2025 | 3.450 | 3.480 | 3.441 | 3.453 |
| 11.03.2025 | 3.411 | 3.434 | 3.354 | 3.417 |
| 12.03.2025 | 3.400 | 3.422 | 3.394 | 3.417 |
| 13.03.2025 | 3.430 | 3.452 | 3.412 | 3.425 |
| 14.03.2025 | 3.400 | 3.447 | 3.400 | 3.426 |
| 17.03.2025 | 3.459 | 3.529 | 3.456 | 3.505 |
| 18.03.2025 | 3.650 | 3.656 | 3.601 | 3.618 |
| 19.03.2025 | 3.650 | 3.696 | 3.634 | 3.658 |
| 21.03.2025 | 3.614 | 3.657 | 3.604 | 3.623 |
| 24.03.2025 | 3.637 | 3.638 | 3.555 | 3.595 |
| 25.03.2025 | 3.637 | 3.639 | 3.590 | 3.626 |
| 26.03.2025 | 3.660 | 3.672 | 3.620 | 3.647 |
| 27.03.2025 | 3.633 | 3.658 | 3.603 | 3.658 |
| 28.03.2025 | 3.592 | 3.610 | 3.517 | 3.536 |
| 31.03.2025 | 3.420 | 3.426 | 3.351 | 3.372 |
| 01.04.2025 | 3.442 | 3.463 | 3.404 | 3.414 |
| 02.04.2025 | 3.394 | 3.402 | 3.343 | 3.380 |
| 03.04.2025 | 3.200 | 3.295 | 3.192 | 3.280 |
| 04.04.2025 | 3.198 | 3.252 | 3.108 | 3.172 |
| 07.04.2025 | 2.800 | 2.949 | 2.786,5 | 2.865,5 |
| 08.04.2025 | 2.988,5 | 3.112 | 2.988 | 3.063 |
| 09.04.2025 | 3.010 | 3.021 | 2.913 | 2.961 |
| 10.04.2025 | 3.272 | 3.280 | 3.182 | 3.269 |
| 11.04.2025 | 3.114 | 3.229 | 3.107 | 3.202 |
| 14.04.2025 | 3.251 | 3.260 | 3.219 | 3.219 |
| 15.04.2025 | 3.273 | 3.273 | 3.225 | 3.236 |
| 16.04.2025 | 3.221 | 3.235 | 3.186 | 3.210 |
| 17.04.2025 | 3.200 | 3.240 | 3.188 | 3.240 |
| 18.04.2025 | 3.248 | 3.264 | 3.228 | 3.255 |
| 21.04.2025 | 3.225 | 3.239 | 3.175 | 3.198 |
| 22.04.2025 | 3.218 | 3.288 | 3.201 | 3.288 |
| 23.04.2025 | 3.358 | 3.389 | 3.342 | 3.381 |
| 24.04.2025 | 3.402 | 3.439 | 3.395 | 3.406 |
| 25.04.2025 | 3.433 | 3.467 | 3.422 | 3.453 |
| 28.04.2025 | 3.468 | 3.517 | 3.465 | 3.488 |
| 30.04.2025 | 3.510 | 3.515 | 3.463 | 3.498 |
| 01.05.2025 | 3.483 | 3.614 | 3.438 | 3.573 |
| 02.05.2025 | 3.582 | 3.585 | 3.493 | 3.503 |
| 07.05.2025 | 3.585 | 3.633 | 3.573 | 3.627 |
| 08.05.2025 | 3.641 | 3.649 | 3.568 | 3.627 |
| 09.05.2025 | 3.660 | 3.662 | 3.608 | 3.648 |
| 12.05.2025 | 3.665 | 3.691 | 3.638 | 3.680 |
| 13.05.2025 | 3.782 | 3.785 | 3.700 | 3.720 |
| 14.05.2025 | 3.734 | 3.739 | 3.653 | 3.701 |
| 15.05.2025 | 3.699 | 3.708 | 3.656 | 3.708 |
| 16.05.2025 | 3.708 | 3.724 | 3.694 | 3.712 |
| 19.05.2025 | 3.721 | 3.751 | 3.717 | 3.737 |
| 20.05.2025 | 3.749 | 3.757 | 3.668 | 3.696 |
| 21.05.2025 | 3.715 | 3.743 | 3.711 | 3.728 |
| 22.05.2025 | 3.709 | 3.710 | 3.660 | 3.681 |
| 23.05.2025 | 3.663 | 3.684 | 3.655 | 3.671 |
| 26.05.2025 | 3.660 | 3.669 | 3.634 | 3.656 |
| 27.05.2025 | 3.660 | 3.681 | 3.640 | 3.661 |
| 28.05.2025 | 3.695 | 3.707 | 3.663 | 3.663 |
| 29.05.2025 | 3.696 | 3.740 | 3.681 | 3.732 |
| 30.05.2025 | 3.670 | 3.717 | 3.655 | 3.702 |
| 02.06.2025 | 3.674 | 3.685 | 3.646 | 3.666 |
| 03.06.2025 | 3.680 | 3.681 | 3.626 | 3.626 |
| 04.06.2025 | 3.625 | 3.666 | 3.622 | 3.653 |
| 05.06.2025 | 3.624 | 3.634 | 3.593 | 3.611 |
| 06.06.2025 | 3.613 | 3.630 | 3.603 | 3.630 |
| 09.06.2025 | 3.645 | 3.653 | 3.613 | 3.624 |
| 10.06.2025 | 3.637 | 3.639 | 3.604 | 3.613 |
| 11.06.2025 | 3.631 | 3.632 | 3.585 | 3.616 |
| 12.06.2025 | 3.640 | 3.640 | 3.590 | 3.620 |
| 13.06.2025 | 3.614 | 3.618 | 3.558 | 3.567 |
| 16.06.2025 | 3.604 | 3.632 | 3.585 | 3.622 |
| 17.06.2025 | 3.605 | 3.641 | 3.600 | 3.628 |
| 18.06.2025 | 3.621 | 3.676 | 3.620 | 3.670 |
| 19.06.2025 | 3.669 | 3.669 | 3.631 | 3.645 |
| 20.06.2025 | 3.623 | 3.656 | 3.615 | 3.629 |
| 23.06.2025 | 3.624 | 3.636 | 3.586 | 3.592 |
| 24.06.2025 | 3.611 | 3.660 | 3.605 | 3.620 |
| 25.06.2025 | 3.610 | 3.610 | 3.564 | 3.575 |
| 26.06.2025 | 3.587 | 3.639 | 3.587 | 3.637 |
| 27.06.2025 | 3.680 | 3.712 | 3.656 | 3.699 |
| 30.06.2025 | 3.719 | 3.744 | 3.709 | 3.729 |
| 01.07.2025 | 3.702 | 3.717 | 3.683 | 3.711 |
| 02.07.2025 | 3.682 | 3.740 | 3.672 | 3.731 |
| 03.07.2025 | 3.718 | 3.780 | 3.704 | 3.761 |
| 04.07.2025 | 3.768 | 3.773 | 3.684 | 3.712 |
| 07.07.2025 | 3.724 | 3.725 | 3.667 | 3.678 |
| 08.07.2025 | 3.679 | 3.700 | 3.646 | 3.700 |
| 09.07.2025 | 3.710 | 3.734 | 3.686 | 3.727 |
| 10.07.2025 | 3.720 | 3.721 | 3.666 | 3.705 |
| 11.07.2025 | 3.717 | 3.737 | 3.688 | 3.709 |
| 14.07.2025 | 3.721 | 3.750 | 3.703 | 3.727 |
| 15.07.2025 | 3.727 | 3.730 | 3.687 | 3.687 |
| 16.07.2025 | 3.687 | 3.695 | 3.647 | 3.681 |
| 17.07.2025 | 3.663 | 3.708 | 3.646 | 3.708 |
| 18.07.2025 | 3.756 | 3.756 | 3.698 | 3.711 |
| 22.07.2025 | 3.718 | 3.763 | 3.691 | 3.726 |
| 23.07.2025 | 3.780 | 3.881 | 3.771 | 3.853 |
| 24.07.2025 | 3.900 | 3.948 | 3.891 | 3.935 |
| 25.07.2025 | 3.917 | 3.920 | 3.870 | 3.885 |
| 28.07.2025 | 3.898 | 3.899 | 3.857 | 3.859 |
| 29.07.2025 | 3.838 | 3.841 | 3.798 | 3.820 |
| 30.07.2025 | 3.829 | 3.838 | 3.814 | 3.832 |
| 31.07.2025 | 3.870 | 4.045 | 3.825 | 3.860 |
| 01.08.2025 | 3.898 | 3.916 | 3.859 | 3.888 |
| 04.08.2025 | 3.800 | 3.887 | 3.793 | 3.880 |
| 05.08.2025 | 3.887 | 3.918 | 3.867 | 3.901 |
| 06.08.2025 | 3.903 | 3.980 | 3.895 | 3.971 |
| 07.08.2025 | 3.953 | 4.004 | 3.948 | 3.973 |
| 08.08.2025 | 4.000 | 4.061 | 3.991 | 4.024 |
| 12.08.2025 | 4.067 | 4.105 | 4.045 | 4.078 |
| 13.08.2025 | 4.103 | 4.113 | 4.066 | 4.071 |
| 14.08.2025 | 4.045 | 4.049 | 3.960 | 3.992 |
| 15.08.2025 | 4.015 | 4.031 | 3.991 | 4.024 |
| 18.08.2025 | 4.020 | 4.062 | 4.003 | 4.038 |
| 19.08.2025 | 4.050 | 4.087 | 4.037 | 4.069 |
| 20.08.2025 | 4.070 | 4.087 | 4.020 | 4.036 |
| 21.08.2025 | 4.056 | 4.058 | 4.001 | 4.025 |
| 22.08.2025 | 4.030 | 4.072 | 4.022 | 4.068 |
| 25.08.2025 | 4.084 | 4.133 | 4.073 | 4.110 |
| 26.08.2025 | 4.102 | 4.102 | 4.036 | 4.087 |
| 27.08.2025 | 4.102 | 4.109 | 4.051 | 4.074 |
| 28.08.2025 | 4.060 | 4.140 | 4.046 | 4.119 |
| 29.08.2025 | 4.127 | 4.160 | 4.112 | 4.147 |
| 01.09.2025 | 4.130 | 4.143 | 4.085 | 4.119 |
| 02.09.2025 | 4.130 | 4.269 | 4.128 | 4.264 |
| 03.09.2025 | 4.298 | 4.336 | 4.188 | 4.209 |
| 04.09.2025 | 4.230 | 4.249 | 4.204 | 4.248 |
| 05.09.2025 | 4.304 | 4.362 | 4.295 | 4.332 |
| 08.09.2025 | 4.366 | 4.378 | 4.326 | 4.370 |
| 09.09.2025 | 4.395 | 4.395 | 4.318 | 4.318 |
| 10.09.2025 | 4.315 | 4.357 | 4.289 | 4.344 |
| 11.09.2025 | 4.350 | 4.350 | 4.291 | 4.322 |
| 12.09.2025 | 4.359 | 4.359 | 4.321 | 4.323 |
| 16.09.2025 | 4.368 | 4.403 | 4.352 | 4.364 |
| 17.09.2025 | 4.340 | 4.348 | 4.289 | 4.322 |
| 18.09.2025 | 4.320 | 4.366 | 4.281 | 4.342 |
| 19.09.2025 | 4.368 | 4.447 | 4.348 | 4.364 |
| 22.09.2025 | 4.367 | 4.405 | 4.365 | 4.390 |
| 24.09.2025 | 4.410 | 4.410 | 4.333 | 4.347 |
| 25.09.2025 | 4.364 | 4.375 | 4.338 | 4.361 |
| 26.09.2025 | 4.375 | 4.420 | 4.363 | 4.386 |
| 29.09.2025 | 4.306 | 4.314 | 4.268 | 4.282 |
| 30.09.2025 | 4.278 | 4.301 | 4.237 | 4.288 |
| 01.10.2025 | 4.261 | 4.270 | 4.167 | 4.226 |
| 02.10.2025 | 4.232 | 4.277 | 4.214 | 4.248 |
| 03.10.2025 | 4.255 | 4.333 | 4.250 | 4.322 |
| 06.10.2025 | 4.462 | 4.475 | 4.392 | 4.408 |
| 07.10.2025 | 4.437 | 4.456 | 4.412 | 4.418 |
| 08.10.2025 | 4.462 | 4.503 | 4.454 | 4.472 |
| 09.10.2025 | 4.479 | 4.521 | 4.469 | 4.509 |
| 10.10.2025 | 4.506 | 4.507 | 4.410 | 4.468 |
| 14.10.2025 | 4.398 | 4.474 | 4.361 | 4.395 |
| 15.10.2025 | 4.425 | 4.468 | 4.419 | 4.464 |
| 16.10.2025 | 4.495 | 4.497 | 4.444 | 4.457 |
| 17.10.2025 | 4.425 | 4.450 | 4.411 | 4.431 |
| 20.10.2025 | 4.499 | 4.521 | 4.479 | 4.505 |
| 21.10.2025 | 4.520 | 4.573 | 4.519 | 4.542 |
| 22.10.2025 | 4.555 | 4.590 | 4.507 | 4.585 |
| 23.10.2025 | 4.590 | 4.590 | 4.543 | 4.587 |
| 24.10.2025 | 4.603 | 4.658 | 4.590 | 4.616 |
| 27.10.2025 | 4.705 | 4.752 | 4.698 | 4.739 |
| 28.10.2025 | 4.732 | 4.734 | 4.636 | 4.649 |
| 29.10.2025 | 4.649 | 4.654 | 4.586 | 4.600 |
| 30.10.2025 | 4.586 | 4.666 | 4.560 | 4.654 |
| 31.10.2025 | 4.655 | 4.655 | 4.475 | 4.486 |
| 04.11.2025 | 4.476 | 4.511 | 4.390 | 4.414 |
| 05.11.2025 | 4.440 | 4.538 | 4.383 | 4.513 |
| 06.11.2025 | 4.544 | 4.730 | 4.544 | 4.686 |
| 07.11.2025 | 4.640 | 4.718 | 4.630 | 4.718 |
| 10.11.2025 | 4.760 | 4.776 | 4.716 | 4.755 |
| 11.11.2025 | 4.780 | 4.789 | 4.683 | 4.699 |
| 12.11.2025 | 4.700 | 4.788 | 4.699 | 4.781 |
| 13.11.2025 | 4.820 | 4.905 | 4.820 | 4.899 |
| 14.11.2025 | 4.850 | 4.896 | 4.813 | 4.896 |
| 17.11.2025 | 4.860 | 4.884 | 4.828 | 4.845 |
| 18.11.2025 | 4.820 | 4.839 | 4.689 | 4.701 |
| 19.11.2025 | 4.745 | 4.750 | 4.634 | 4.680 |
| 20.11.2025 | 4.750 | 4.794 | 4.727 | 4.736 |
| 21.11.2025 | 4.675 | 4.755 | 4.641 | 4.742 |
| 25.11.2025 | 4.763 | 4.805 | 4.716 | 4.751 |
| 26.11.2025 | 4.784 | 4.806 | 4.753 | 4.759 |
| 27.11.2025 | 4.818 | 4.861 | 4.803 | 4.812 |
| 28.11.2025 | 4.816 | 4.917 | 4.786 | 4.898 |
| 01.12.2025 | 4.888 | 4.890 | 4.806 | 4.855 |
| 02.12.2025 | 4.860 | 4.888 | 4.842 | 4.846 |
| 03.12.2025 | 4.852 | 4.868 | 4.804 | 4.811 |
| 04.12.2025 | 4.890 | 5.044 | 4.881 | 5.009 |
| 05.12.2025 | 5.005 | 5.017 | 4.900 | 4.900 |
| 08.12.2025 | 4.974 | 5.060 | 4.959 | 5.055 |
| 09.12.2025 | 5.054 | 5.122 | 5.040 | 5.073 |
| 10.12.2025 | 5.098 | 5.172 | 5.079 | 5.149 |
| 11.12.2025 | 5.205 | 5.311 | 5.201 | 5.287 |
| 12.12.2025 | 5.355 | 5.420 | 5.335 | 5.398 |
| 15.12.2025 | 5.408 | 5.416 | 5.363 | 5.373 |
| 16.12.2025 | 5.473 | 5.473 | 5.294 | 5.307 |
| 17.12.2025 | 5.307 | 5.335 | 5.246 | 5.317 |
| 18.12.2025 | 5.317 | 5.354 | 5.281 | 5.311 |
| 19.12.2025 | 5.332 | 5.429 | 5.326 | 5.397 |
| 22.12.2025 | 5.450 | 5.450 | 5.396 | 5.423 |
| 23.12.2025 | 5.430 | 5.488 | 5.429 | 5.454 |
| 24.12.2025 | 5.454 | 5.470 | 5.411 | 5.415 |
| 25.12.2025 | 5.472 | 5.481 | 5.444 | 5.470 |
| 26.12.2025 | 5.460 | 5.480 | 5.401 | 5.418 |
| 29.12.2025 | 5.448 | 5.521 | 5.440 | 5.493 |
| 30.12.2025 | 5.455 | 5.480 | 5.412 | 5.412 |