8053.T
Sumitomo Corporation
09:30:00
6435 ¥
0.0000 (%0.00)
Önceki Kapanış: 6507
Düşük₺6332
Yüksek₺6568
8053.T: Sumitomo Corporation Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6.319,4018
KAPANIŞ 6.322,5268
En Düşük
DÜŞÜK 5.400
En Yüksek
YÜKSEK 7.775
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 5.543 | 5.626 | 5.530 | 5.569 |
| 06.01.2026 | 5.630 | 5.718 | 5.630 | 5.701 |
| 07.01.2026 | 5.640 | 5.693 | 5.625 | 5.663 |
| 08.01.2026 | 5.693 | 5.805 | 5.632 | 5.648 |
| 09.01.2026 | 5.659 | 5.698 | 5.641 | 5.662 |
| 13.01.2026 | 5.837 | 5.950 | 5.816 | 5.950 |
| 14.01.2026 | 5.965 | 6.017 | 5.903 | 5.981 |
| 15.01.2026 | 5.990 | 6.169 | 5.975 | 6.132 |
| 16.01.2026 | 6.232 | 6.450 | 6.150 | 6.288 |
| 19.01.2026 | 6.245 | 6.252 | 6.148 | 6.233 |
| 20.01.2026 | 6.290 | 6.298 | 6.208 | 6.256 |
| 21.01.2026 | 6.156 | 6.251 | 6.140 | 6.251 |
| 22.01.2026 | 6.333 | 6.355 | 6.258 | 6.298 |
| 23.01.2026 | 6.355 | 6.377 | 6.286 | 6.286 |
| 26.01.2026 | 6.140 | 6.176 | 6.032 | 6.058 |
| 27.01.2026 | 6.110 | 6.239 | 6.050 | 6.230 |
| 28.01.2026 | 6.198 | 6.300 | 6.156 | 6.267 |
| 29.01.2026 | 6.223 | 6.329 | 6.180 | 6.280 |
| 30.01.2026 | 6.322 | 6.371 | 6.204 | 6.249 |
| 02.02.2026 | 6.327 | 6.348 | 6.057 | 6.057 |
| 03.02.2026 | 6.257 | 6.330 | 6.215 | 6.330 |
| 04.02.2026 | 6.366 | 6.475 | 6.115 | 6.148 |
| 05.02.2026 | 6.048 | 6.080 | 5.908 | 5.950 |
| 06.02.2026 | 5.900 | 6.149 | 5.879 | 6.149 |
| 09.02.2026 | 6.300 | 6.365 | 6.215 | 6.333 |
| 10.02.2026 | 6.390 | 6.559 | 6.328 | 6.546 |
| 12.02.2026 | 6.591 | 6.755 | 6.556 | 6.739 |
| 13.02.2026 | 6.660 | 6.730 | 6.617 | 6.627 |
| 16.02.2026 | 6.626 | 6.628 | 6.483 | 6.530 |
| 17.02.2026 | 6.596 | 6.670 | 6.526 | 6.549 |
| 18.02.2026 | 6.625 | 6.707 | 6.485 | 6.560 |
| 19.02.2026 | 6.612 | 6.645 | 6.530 | 6.641 |
| 20.02.2026 | 6.589 | 6.598 | 6.382 | 6.382 |
| 24.02.2026 | 6.371 | 6.375 | 6.271 | 6.327 |
| 25.02.2026 | 6.265 | 6.473 | 6.228 | 6.427 |
| 26.02.2026 | 6.518 | 6.548 | 6.400 | 6.438 |
| 27.02.2026 | 6.450 | 6.685 | 6.392 | 6.663 |
| 02.03.2026 | 6.443 | 6.610 | 6.382 | 6.607 |
| 03.03.2026 | 6.587 | 6.638 | 6.327 | 6.327 |
| 04.03.2026 | 6.027 | 6.137 | 5.774 | 5.867 |
| 05.03.2026 | 6.000 | 6.130 | 5.891 | 5.953 |
| 06.03.2026 | 5.853 | 5.895 | 5.760 | 5.871 |
| 09.03.2026 | 5.471 | 5.647 | 5.417 | 5.613 |
| 10.03.2026 | 5.713 | 5.816 | 5.670 | 5.772 |
| 11.03.2026 | 5.900 | 5.900 | 5.737 | 5.769 |
| 12.03.2026 | 5.671 | 5.699 | 5.517 | 5.597 |
| 13.03.2026 | 5.497 | 5.670 | 5.497 | 5.572 |
| 16.03.2026 | 5.621 | 5.681 | 5.580 | 5.634 |
| 17.03.2026 | 5.705 | 5.812 | 5.687 | 5.721 |
| 18.03.2026 | 5.850 | 6.046 | 5.828 | 5.992 |
| 19.03.2026 | 5.792 | 5.830 | 5.695 | 5.700 |
| 23.03.2026 | 5.500 | 5.541 | 5.400 | 5.472 |
| 24.03.2026 | 5.605 | 5.702 | 5.548 | 5.702 |
| 25.03.2026 | 5.877 | 5.879 | 5.790 | 5.832 |
| 26.03.2026 | 5.899 | 5.932 | 5.819 | 5.887 |
| 27.03.2026 | 5.859 | 5.991 | 5.845 | 5.991 |
| 30.03.2026 | 5.635 | 5.880 | 5.633 | 5.852 |
| 31.03.2026 | 5.723 | 5.903 | 5.709 | 5.780 |
| 01.04.2026 | 5.994 | 6.189 | 5.967 | 6.182 |
| 02.04.2026 | 6.282 | 6.285 | 5.986 | 6.001 |
| 03.04.2026 | 6.094 | 6.099 | 5.998 | 6.035 |
| 06.04.2026 | 6.001 | 6.047 | 5.944 | 5.963 |
| 07.04.2026 | 6.006 | 6.071 | 5.961 | 6.045 |
| 08.04.2026 | 6.345 | 6.345 | 6.216 | 6.253 |
| 09.04.2026 | 6.290 | 6.352 | 6.208 | 6.231 |
| 10.04.2026 | 6.264 | 6.269 | 6.084 | 6.084 |
| 13.04.2026 | 6.077 | 6.138 | 5.996 | 6.035 |
| 14.04.2026 | 6.120 | 6.162 | 6.065 | 6.069 |
| 15.04.2026 | 6.125 | 6.130 | 6.043 | 6.062 |
| 16.04.2026 | 6.129 | 6.149 | 6.071 | 6.094 |
| 17.04.2026 | 6.082 | 6.088 | 5.954 | 6.015 |
| 20.04.2026 | 6.079 | 6.083 | 5.991 | 6.000 |
| 21.04.2026 | 5.986 | 6.032 | 5.961 | 5.990 |
| 22.04.2026 | 5.921 | 5.929 | 5.783 | 5.821 |
| 23.04.2026 | 5.780 | 5.836 | 5.711 | 5.754 |
| 24.04.2026 | 5.854 | 5.887 | 5.781 | 5.781 |
| 27.04.2026 | 5.701 | 5.739 | 5.665 | 5.693 |
| 28.04.2026 | 5.784 | 5.822 | 5.600 | 5.801 |
| 30.04.2026 | 5.702 | 5.840 | 5.681 | 5.840 |
| 01.05.2026 | 5.830 | 6.840 | 5.691 | 6.840 |
| 07.05.2026 | 6.840 | 7.556 | 6.808 | 7.400 |
| 08.05.2026 | 7.389 | 7.447 | 7.149 | 7.180 |
| 11.05.2026 | 7.180 | 7.347 | 7.180 | 7.206 |
| 12.05.2026 | 7.270 | 7.509 | 7.237 | 7.428 |
| 13.05.2026 | 7.500 | 7.775 | 7.475 | 7.699 |
| 14.05.2026 | 7.671 | 7.671 | 7.375 | 7.540 |
| 15.05.2026 | 7.595 | 7.726 | 7.428 | 7.510 |
| 18.05.2026 | 7.510 | 7.554 | 7.220 | 7.257 |
| 19.05.2026 | 7.295 | 7.349 | 7.213 | 7.217 |
| 20.05.2026 | 7.217 | 7.255 | 6.936 | 7.011 |
| 21.05.2026 | 7.142 | 7.187 | 7.010 | 7.120 |
| 22.05.2026 | 7.071 | 7.168 | 7.032 | 7.131 |
| 25.05.2026 | 7.131 | 7.361 | 7.098 | 7.361 |
| 26.05.2026 | 7.300 | 7.448 | 7.245 | 7.360 |
| 27.05.2026 | 7.330 | 7.350 | 7.179 | 7.190 |
| 28.05.2026 | 7.045 | 7.142 | 6.997 | 7.105 |
| 29.05.2026 | 7.104 | 7.251 | 7.099 | 7.099 |
| 01.06.2026 | 7.110 | 7.128 | 6.914 | 6.982 |
| 02.06.2026 | 6.821 | 6.898 | 6.746 | 6.820 |
| 03.06.2026 | 6.920 | 6.962 | 6.842 | 6.842 |
| 04.06.2026 | 6.782 | 6.847 | 6.716 | 6.775 |
| 05.06.2026 | 6.776 | 6.886 | 6.775 | 6.842 |
| 08.06.2026 | 6.742 | 6.780 | 6.539 | 6.617 |
| 09.06.2026 | 6.698 | 6.705 | 6.526 | 6.565 |
| 10.06.2026 | 6.545 | 6.566 | 6.319 | 6.338 |
| 11.06.2026 | 6.238 | 6.264 | 6.119 | 6.186 |
| 12.06.2026 | 6.286 | 6.325 | 6.200 | 6.259 |
| 15.06.2026 | 6.400 | 6.640 | 6.388 | 6.567 |
| 16.06.2026 | 6.530 | 6.565 | 6.470 | 6.529 |
| 17.06.2026 | 6.601 | 6.645 | 6.478 | 6.547 |
| 18.06.2026 | 6.506 | 6.616 | 6.493 | 6.507 |
| 19.06.2026 | 6.502 | 6.568 | 6.332 | 6.435 |