8058.T: Mitsubishi Corporation Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.918,5893
KAPANIŞ 4.920,0179
En Düşük
DÜŞÜK 3.610
En Yüksek
YÜKSEK 6.012
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 3.620 | 3.696 | 3.610 | 3.653 |
| 06.01.2026 | 3.686 | 3.787 | 3.675 | 3.787 |
| 07.01.2026 | 3.744 | 3.788 | 3.735 | 3.770 |
| 08.01.2026 | 3.770 | 3.783 | 3.731 | 3.739 |
| 09.01.2026 | 3.739 | 3.805 | 3.738 | 3.782 |
| 13.01.2026 | 3.852 | 3.979 | 3.851 | 3.979 |
| 14.01.2026 | 4.000 | 4.058 | 3.984 | 4.055 |
| 15.01.2026 | 4.055 | 4.185 | 4.044 | 4.138 |
| 16.01.2026 | 4.100 | 4.152 | 4.035 | 4.055 |
| 19.01.2026 | 4.055 | 4.125 | 4.015 | 4.118 |
| 20.01.2026 | 4.100 | 4.120 | 4.075 | 4.090 |
| 21.01.2026 | 4.020 | 4.076 | 4.011 | 4.046 |
| 22.01.2026 | 4.116 | 4.138 | 4.066 | 4.082 |
| 23.01.2026 | 4.087 | 4.104 | 4.031 | 4.031 |
| 26.01.2026 | 3.950 | 3.968 | 3.910 | 3.910 |
| 27.01.2026 | 3.980 | 4.020 | 3.933 | 4.008 |
| 28.01.2026 | 3.991 | 4.123 | 3.976 | 4.088 |
| 29.01.2026 | 4.066 | 4.088 | 4.007 | 4.057 |
| 30.01.2026 | 4.070 | 4.110 | 4.028 | 4.097 |
| 02.02.2026 | 4.155 | 4.225 | 4.077 | 4.081 |
| 03.02.2026 | 4.134 | 4.235 | 4.123 | 4.209 |
| 04.02.2026 | 4.250 | 4.348 | 4.220 | 4.337 |
| 05.02.2026 | 4.420 | 4.642 | 4.290 | 4.625 |
| 06.02.2026 | 4.555 | 4.734 | 4.535 | 4.723 |
| 09.02.2026 | 4.863 | 4.954 | 4.837 | 4.925 |
| 10.02.2026 | 4.975 | 5.138 | 4.950 | 5.137 |
| 12.02.2026 | 5.060 | 5.217 | 5.050 | 5.164 |
| 13.02.2026 | 5.164 | 5.193 | 5.058 | 5.058 |
| 16.02.2026 | 5.080 | 5.112 | 4.901 | 4.928 |
| 17.02.2026 | 4.943 | 4.969 | 4.865 | 4.890 |
| 18.02.2026 | 4.900 | 4.941 | 4.871 | 4.900 |
| 19.02.2026 | 4.920 | 5.007 | 4.911 | 4.977 |
| 20.02.2026 | 4.977 | 5.080 | 4.945 | 4.991 |
| 24.02.2026 | 5.108 | 5.132 | 5.022 | 5.132 |
| 25.02.2026 | 5.151 | 5.193 | 5.067 | 5.161 |
| 26.02.2026 | 5.200 | 5.252 | 5.156 | 5.161 |
| 27.02.2026 | 5.139 | 5.333 | 5.105 | 5.290 |
| 02.03.2026 | 5.123 | 5.372 | 5.103 | 5.324 |
| 03.03.2026 | 5.415 | 5.579 | 5.300 | 5.315 |
| 04.03.2026 | 5.073 | 5.199 | 4.924 | 4.953 |
| 05.03.2026 | 5.100 | 5.208 | 5.040 | 5.114 |
| 06.03.2026 | 5.061 | 5.115 | 4.967 | 5.073 |
| 09.03.2026 | 4.800 | 4.963 | 4.731 | 4.918 |
| 10.03.2026 | 4.988 | 5.180 | 4.961 | 5.177 |
| 11.03.2026 | 5.233 | 5.283 | 5.184 | 5.220 |
| 12.03.2026 | 5.181 | 5.191 | 5.046 | 5.120 |
| 13.03.2026 | 4.996 | 5.283 | 4.995 | 5.211 |
| 16.03.2026 | 5.311 | 5.315 | 5.104 | 5.175 |
| 17.03.2026 | 5.272 | 5.404 | 5.255 | 5.297 |
| 18.03.2026 | 5.500 | 5.755 | 5.450 | 5.712 |
| 19.03.2026 | 5.512 | 5.593 | 5.397 | 5.397 |
| 23.03.2026 | 5.198 | 5.301 | 5.145 | 5.272 |
| 24.03.2026 | 5.430 | 5.461 | 5.318 | 5.426 |
| 25.03.2026 | 5.596 | 5.612 | 5.518 | 5.556 |
| 26.03.2026 | 5.613 | 5.660 | 5.589 | 5.655 |
| 27.03.2026 | 5.672 | 5.787 | 5.602 | 5.762 |
| 30.03.2026 | 5.507 | 5.726 | 5.497 | 5.669 |
| 31.03.2026 | 5.580 | 5.585 | 5.317 | 5.317 |
| 01.04.2026 | 5.450 | 5.495 | 5.424 | 5.490 |
| 02.04.2026 | 5.555 | 5.639 | 5.385 | 5.397 |
| 03.04.2026 | 5.449 | 5.490 | 5.400 | 5.475 |
| 06.04.2026 | 5.440 | 5.476 | 5.398 | 5.405 |
| 07.04.2026 | 5.441 | 5.488 | 5.361 | 5.425 |
| 08.04.2026 | 5.650 | 5.651 | 5.411 | 5.436 |
| 09.04.2026 | 5.450 | 5.516 | 5.382 | 5.413 |
| 10.04.2026 | 5.438 | 5.449 | 5.307 | 5.307 |
| 13.04.2026 | 5.360 | 5.433 | 5.255 | 5.275 |
| 14.04.2026 | 5.330 | 5.330 | 5.182 | 5.193 |
| 15.04.2026 | 5.238 | 5.239 | 4.977 | 4.989 |
| 16.04.2026 | 5.015 | 5.099 | 5.002 | 5.086 |
| 17.04.2026 | 5.079 | 5.080 | 4.938 | 4.952 |
| 20.04.2026 | 5.002 | 5.016 | 4.891 | 4.910 |
| 21.04.2026 | 4.902 | 4.914 | 4.844 | 4.844 |
| 22.04.2026 | 4.820 | 4.840 | 4.744 | 4.746 |
| 23.04.2026 | 4.760 | 4.828 | 4.693 | 4.792 |
| 24.04.2026 | 4.893 | 4.980 | 4.824 | 4.950 |
| 27.04.2026 | 4.802 | 4.849 | 4.738 | 4.810 |
| 28.04.2026 | 4.850 | 4.928 | 4.835 | 4.913 |
| 30.04.2026 | 4.916 | 4.990 | 4.867 | 4.990 |
| 01.05.2026 | 4.991 | 5.445 | 4.842 | 5.219 |
| 07.05.2026 | 5.119 | 5.411 | 5.108 | 5.398 |
| 08.05.2026 | 5.348 | 5.350 | 5.169 | 5.249 |
| 11.05.2026 | 5.293 | 5.317 | 5.175 | 5.252 |
| 12.05.2026 | 5.320 | 5.508 | 5.301 | 5.500 |
| 13.05.2026 | 5.684 | 5.935 | 5.625 | 5.864 |
| 14.05.2026 | 5.935 | 5.939 | 5.774 | 5.882 |
| 15.05.2026 | 5.879 | 6.012 | 5.780 | 5.849 |
| 18.05.2026 | 5.799 | 5.800 | 5.500 | 5.500 |
| 19.05.2026 | 5.508 | 5.604 | 5.492 | 5.519 |
| 20.05.2026 | 5.527 | 5.582 | 5.362 | 5.436 |
| 21.05.2026 | 5.501 | 5.510 | 5.345 | 5.411 |
| 22.05.2026 | 5.411 | 5.450 | 5.290 | 5.432 |
| 25.05.2026 | 5.400 | 5.419 | 5.283 | 5.320 |
| 26.05.2026 | 5.271 | 5.278 | 5.144 | 5.186 |
| 27.05.2026 | 5.182 | 5.217 | 5.093 | 5.124 |
| 28.05.2026 | 5.067 | 5.144 | 5.003 | 5.038 |
| 29.05.2026 | 5.000 | 5.088 | 4.966 | 5.065 |
| 01.06.2026 | 4.970 | 4.984 | 4.862 | 4.921 |
| 02.06.2026 | 4.865 | 5.019 | 4.864 | 4.924 |
| 03.06.2026 | 4.974 | 5.004 | 4.931 | 4.979 |
| 04.06.2026 | 4.984 | 4.999 | 4.871 | 4.896 |
| 05.06.2026 | 4.919 | 4.967 | 4.855 | 4.859 |
| 08.06.2026 | 4.824 | 4.849 | 4.760 | 4.833 |
| 09.06.2026 | 4.870 | 4.905 | 4.768 | 4.805 |
| 10.06.2026 | 4.750 | 4.755 | 4.575 | 4.615 |
| 11.06.2026 | 4.583 | 4.608 | 4.522 | 4.605 |
| 12.06.2026 | 4.627 | 4.712 | 4.610 | 4.683 |
| 15.06.2026 | 4.765 | 4.872 | 4.728 | 4.728 |
| 16.06.2026 | 4.731 | 4.739 | 4.588 | 4.595 |
| 17.06.2026 | 4.628 | 4.672 | 4.595 | 4.610 |
| 18.06.2026 | 4.651 | 4.669 | 4.570 | 4.570 |
| 19.06.2026 | 4.510 | 4.541 | 4.450 | 4.540 |