8058.T
Mitsubishi Corporation
09:30:00
4540 ¥
0.0000 (%0.00)
Önceki Kapanış: 4570
Düşük₺4450
Yüksek₺4541
8058.T: Mitsubishi Corporation Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.064,8505
KAPANIŞ 1.065,2067
En Düşük
DÜŞÜK 835,67
En Yüksek
YÜKSEK 1.252,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 849 | 849,67 | 836 | 843 |
| 05.01.2021 | 838,33 | 841,17 | 835,67 | 838 |
| 06.01.2021 | 840 | 850,33 | 838,83 | 846,67 |
| 07.01.2021 | 860,17 | 878 | 858,33 | 870,67 |
| 08.01.2021 | 871 | 876,33 | 868,67 | 876 |
| 12.01.2021 | 874 | 876,67 | 862,17 | 876,67 |
| 13.01.2021 | 876,67 | 899,33 | 873,33 | 899,33 |
| 14.01.2021 | 900 | 907,33 | 892,67 | 897 |
| 15.01.2021 | 898,83 | 899,83 | 894,67 | 896,67 |
| 18.01.2021 | 886,5 | 891,67 | 883 | 887,33 |
| 19.01.2021 | 886 | 895,33 | 885,33 | 890,33 |
| 20.01.2021 | 893 | 896,5 | 888 | 892,67 |
| 21.01.2021 | 899,67 | 906 | 897,33 | 898,67 |
| 22.01.2021 | 894,33 | 898,67 | 892,83 | 894,5 |
| 25.01.2021 | 898,33 | 905 | 897 | 902,5 |
| 26.01.2021 | 903,33 | 912,33 | 901,5 | 908,33 |
| 27.01.2021 | 909,5 | 918,83 | 908,67 | 915,17 |
| 28.01.2021 | 888 | 902,33 | 886 | 894,83 |
| 29.01.2021 | 896,67 | 900,17 | 880,5 | 882,5 |
| 01.02.2021 | 881,33 | 890,5 | 880,67 | 884,17 |
| 02.02.2021 | 884,67 | 889,83 | 881 | 886,67 |
| 03.02.2021 | 895 | 905,33 | 887,17 | 892,67 |
| 04.02.2021 | 890,33 | 902,83 | 889,33 | 900,33 |
| 05.02.2021 | 906,67 | 916,67 | 899,17 | 916,5 |
| 08.02.2021 | 923,33 | 946,17 | 922,83 | 946 |
| 09.02.2021 | 950 | 956,67 | 941,67 | 947,5 |
| 10.02.2021 | 946,67 | 958,33 | 944 | 954,33 |
| 12.02.2021 | 955 | 956,17 | 945,33 | 951 |
| 15.02.2021 | 955 | 968,17 | 955 | 962,67 |
| 16.02.2021 | 966,83 | 979,67 | 966,67 | 973,67 |
| 17.02.2021 | 977,5 | 995,67 | 975 | 994,67 |
| 18.02.2021 | 999,67 | 1.015 | 987,17 | 992,33 |
| 19.02.2021 | 982,33 | 986,17 | 977,67 | 981,17 |
| 22.02.2021 | 998,5 | 1.011,67 | 994,17 | 994,17 |
| 24.02.2021 | 1.000 | 1.013 | 994,5 | 1.006,67 |
| 25.02.2021 | 1.023,33 | 1.026,67 | 1.014 | 1.014 |
| 26.02.2021 | 1.002 | 1.011,33 | 996,83 | 1.001 |
| 01.03.2021 | 1.006,67 | 1.012 | 999,33 | 1.005,67 |
| 02.03.2021 | 1.014,33 | 1.015 | 992,33 | 997,83 |
| 03.03.2021 | 1.000 | 1.025 | 998 | 1.025 |
| 04.03.2021 | 1.017 | 1.021 | 1.004,67 | 1.011,67 |
| 05.03.2021 | 1.016,67 | 1.016,67 | 997,67 | 1.012,33 |
| 08.03.2021 | 1.019,33 | 1.029,33 | 1.010,67 | 1.015 |
| 09.03.2021 | 1.020,33 | 1.047,67 | 1.020 | 1.047 |
| 10.03.2021 | 1.039,67 | 1.049,33 | 1.036,67 | 1.048,33 |
| 11.03.2021 | 1.050 | 1.063,67 | 1.044 | 1.046,67 |
| 12.03.2021 | 1.056 | 1.063,67 | 1.050 | 1.063,67 |
| 15.03.2021 | 1.067,33 | 1.078,33 | 1.067 | 1.073 |
| 16.03.2021 | 1.075,67 | 1.079,67 | 1.062,33 | 1.068,33 |
| 17.03.2021 | 1.062,67 | 1.073 | 1.059,33 | 1.067,67 |
| 18.03.2021 | 1.069,33 | 1.074,33 | 1.066,67 | 1.071,67 |
| 19.03.2021 | 1.063 | 1.075,67 | 1.059 | 1.070,33 |
| 22.03.2021 | 1.066,33 | 1.097 | 1.064,33 | 1.092,33 |
| 23.03.2021 | 1.097,33 | 1.099,33 | 1.075 | 1.075,67 |
| 24.03.2021 | 1.065 | 1.065 | 1.041 | 1.049,33 |
| 25.03.2021 | 1.056 | 1.076 | 1.055,33 | 1.066,33 |
| 26.03.2021 | 1.076,67 | 1.085 | 1.072,67 | 1.079 |
| 29.03.2021 | 1.089,67 | 1.093,33 | 1.081,67 | 1.091,67 |
| 30.03.2021 | 1.060,67 | 1.071 | 1.055 | 1.060 |
| 31.03.2021 | 1.055,67 | 1.058,67 | 1.043,33 | 1.043,33 |
| 01.04.2021 | 1.043,67 | 1.045 | 1.019 | 1.023,33 |
| 02.04.2021 | 1.033 | 1.035,67 | 1.002,67 | 1.012,67 |
| 05.04.2021 | 1.012,67 | 1.043,33 | 1.009 | 1.043,33 |
| 06.04.2021 | 1.047,33 | 1.049,33 | 1.027,33 | 1.031,67 |
| 07.04.2021 | 1.036,67 | 1.040 | 1.027,33 | 1.037,67 |
| 08.04.2021 | 1.026,67 | 1.032,33 | 1.017 | 1.022 |
| 09.04.2021 | 1.023,33 | 1.028,67 | 1.015,33 | 1.015,33 |
| 12.04.2021 | 1.016,67 | 1.031,33 | 1.015,67 | 1.022,67 |
| 13.04.2021 | 1.026,67 | 1.034 | 1.020 | 1.021,33 |
| 14.04.2021 | 1.017,67 | 1.017,67 | 1.009,67 | 1.010,33 |
| 15.04.2021 | 1.016 | 1.027 | 1.014 | 1.014,33 |
| 16.04.2021 | 1.017,33 | 1.024,33 | 1.013,33 | 1.022,33 |
| 19.04.2021 | 1.022 | 1.023 | 1.015 | 1.019 |
| 20.04.2021 | 1.013,33 | 1.013,33 | 1.001,33 | 1.004 |
| 21.04.2021 | 986,67 | 1.002 | 985,33 | 997,33 |
| 22.04.2021 | 1.007,33 | 1.010 | 997,67 | 1.004,33 |
| 23.04.2021 | 998,83 | 1.002,67 | 996 | 1.002,67 |
| 26.04.2021 | 1.007 | 1.012,33 | 1.001,33 | 1.004 |
| 27.04.2021 | 998,17 | 1.001,33 | 989,5 | 990,83 |
| 28.04.2021 | 995,5 | 998,33 | 991,67 | 995,67 |
| 30.04.2021 | 997,5 | 1.012 | 994,83 | 1.006,67 |
| 06.05.2021 | 1.030 | 1.057 | 1.025 | 1.052 |
| 07.05.2021 | 1.049,67 | 1.059,33 | 994 | 1.010,33 |
| 10.05.2021 | 1.007 | 1.013,33 | 995 | 1.003,67 |
| 11.05.2021 | 1.002 | 1.006,67 | 993 | 997,83 |
| 12.05.2021 | 992 | 992,33 | 956,33 | 968,17 |
| 13.05.2021 | 964,5 | 973,67 | 957 | 960,33 |
| 14.05.2021 | 971,67 | 985 | 971,67 | 978,33 |
| 17.05.2021 | 981,67 | 986,67 | 969,5 | 977,83 |
| 18.05.2021 | 984,67 | 990,67 | 978,17 | 986,33 |
| 19.05.2021 | 974 | 980,83 | 972,33 | 978,67 |
| 20.05.2021 | 976,67 | 976,67 | 969,17 | 973,83 |
| 21.05.2021 | 970,33 | 974,83 | 967,67 | 970,5 |
| 24.05.2021 | 972,83 | 987 | 972 | 981,83 |
| 25.05.2021 | 985,67 | 986,67 | 979,33 | 986,33 |
| 26.05.2021 | 979 | 982,83 | 975,5 | 981,17 |
| 27.05.2021 | 982,33 | 985,67 | 970 | 970 |
| 28.05.2021 | 986 | 1.008 | 983,67 | 1.005,33 |
| 31.05.2021 | 993,83 | 1.004 | 992,33 | 994,67 |
| 01.06.2021 | 1.001,33 | 1.002,33 | 988 | 994,83 |
| 02.06.2021 | 1.002,33 | 1.024 | 997 | 1.023,33 |
| 03.06.2021 | 1.028,33 | 1.035 | 1.017 | 1.022,33 |
| 04.06.2021 | 1.020 | 1.025,33 | 1.015,33 | 1.025,33 |
| 07.06.2021 | 1.025,33 | 1.032,33 | 1.022 | 1.029,33 |
| 08.06.2021 | 1.022 | 1.033,33 | 1.020 | 1.023,33 |
| 09.06.2021 | 1.027 | 1.029,33 | 1.018,67 | 1.026,33 |
| 10.06.2021 | 1.018,67 | 1.026,33 | 1.013,67 | 1.024 |
| 11.06.2021 | 1.024,33 | 1.025 | 1.012 | 1.020 |
| 14.06.2021 | 1.026,33 | 1.029,33 | 1.016,67 | 1.019 |
| 15.06.2021 | 1.013,67 | 1.019,67 | 1.008 | 1.017,33 |
| 16.06.2021 | 1.018,67 | 1.030,67 | 1.017,67 | 1.023 |
| 17.06.2021 | 1.024 | 1.029,33 | 1.020 | 1.020 |
| 18.06.2021 | 1.001,67 | 1.007,33 | 995,33 | 996,5 |
| 21.06.2021 | 981 | 981,17 | 967,67 | 969,83 |
| 22.06.2021 | 993 | 1.006,33 | 989,33 | 1.006 |
| 23.06.2021 | 1.005 | 1.016,33 | 1.004,33 | 1.010,67 |
| 24.06.2021 | 1.008,33 | 1.018 | 1.006,67 | 1.016,67 |
| 25.06.2021 | 1.024,67 | 1.029,67 | 1.018,33 | 1.029,67 |
| 28.06.2021 | 1.030 | 1.033 | 1.026,33 | 1.031,67 |
| 29.06.2021 | 1.024 | 1.024 | 1.010,33 | 1.010,67 |
| 30.06.2021 | 1.019 | 1.020,67 | 1.009,33 | 1.009,33 |
| 01.07.2021 | 1.011,67 | 1.014,33 | 1.001 | 1.001,67 |
| 02.07.2021 | 1.011,67 | 1.019,67 | 1.009,67 | 1.019,67 |
| 05.07.2021 | 1.015,67 | 1.020,67 | 1.012,33 | 1.019,67 |
| 06.07.2021 | 1.022,67 | 1.035 | 1.020 | 1.032,67 |
| 07.07.2021 | 1.018,67 | 1.024,67 | 1.013 | 1.017,67 |
| 08.07.2021 | 1.025 | 1.029,67 | 1.020 | 1.022 |
| 09.07.2021 | 1.003,33 | 1.024 | 1.000,67 | 1.021 |
| 12.07.2021 | 1.033,33 | 1.041,33 | 1.031,67 | 1.034,67 |
| 13.07.2021 | 1.040 | 1.044,33 | 1.035,33 | 1.044,33 |
| 14.07.2021 | 1.040,33 | 1.044,67 | 1.038,33 | 1.038,33 |
| 15.07.2021 | 1.032,33 | 1.035 | 1.023,67 | 1.024 |
| 16.07.2021 | 1.022,67 | 1.031,33 | 1.020 | 1.025,67 |
| 19.07.2021 | 1.016,67 | 1.026,67 | 1.016 | 1.022 |
| 20.07.2021 | 1.005,67 | 1.014,67 | 1.003 | 1.005,33 |
| 21.07.2021 | 1.018,67 | 1.026,67 | 1.007 | 1.007 |
| 26.07.2021 | 1.029 | 1.037 | 1.028,33 | 1.034,67 |
| 27.07.2021 | 1.037 | 1.040 | 1.030,33 | 1.034,33 |
| 28.07.2021 | 1.032 | 1.040,67 | 1.031,67 | 1.036,33 |
| 29.07.2021 | 1.032,33 | 1.039 | 1.025,33 | 1.025,67 |
| 30.07.2021 | 1.026,33 | 1.033,67 | 1.020,33 | 1.020,67 |
| 02.08.2021 | 1.032,33 | 1.051,67 | 1.027,33 | 1.051,67 |
| 03.08.2021 | 1.043 | 1.064 | 1.030,33 | 1.061,67 |
| 04.08.2021 | 1.066,67 | 1.076,33 | 1.059,33 | 1.063,33 |
| 05.08.2021 | 1.064,33 | 1.070,33 | 1.053 | 1.060 |
| 06.08.2021 | 1.060 | 1.072,67 | 1.057,67 | 1.072 |
| 10.08.2021 | 1.072,67 | 1.076,33 | 1.059,33 | 1.062,33 |
| 11.08.2021 | 1.076,67 | 1.097 | 1.073,67 | 1.097 |
| 12.08.2021 | 1.100 | 1.106,67 | 1.092 | 1.098 |
| 13.08.2021 | 1.098 | 1.104,67 | 1.094,33 | 1.102,67 |
| 16.08.2021 | 1.100 | 1.101 | 1.085,33 | 1.085,33 |
| 17.08.2021 | 1.096,67 | 1.100,33 | 1.092,67 | 1.095,33 |
| 18.08.2021 | 1.096,33 | 1.108 | 1.096,33 | 1.104 |
| 19.08.2021 | 1.097 | 1.100 | 1.070 | 1.070 |
| 20.08.2021 | 1.062 | 1.063,33 | 1.043,67 | 1.046 |
| 23.08.2021 | 1.051,33 | 1.066,33 | 1.051,33 | 1.063,33 |
| 24.08.2021 | 1.070,67 | 1.082 | 1.068 | 1.077,33 |
| 25.08.2021 | 1.078 | 1.089,67 | 1.077 | 1.080,33 |
| 26.08.2021 | 1.089,67 | 1.097,33 | 1.084,33 | 1.091 |
| 27.08.2021 | 1.083,67 | 1.089 | 1.078,33 | 1.080,33 |
| 30.08.2021 | 1.095,33 | 1.105 | 1.091,67 | 1.105 |
| 31.08.2021 | 1.100,33 | 1.109,67 | 1.096 | 1.103,67 |
| 01.09.2021 | 1.101 | 1.111 | 1.099 | 1.110,67 |
| 02.09.2021 | 1.111,33 | 1.129,33 | 1.107,67 | 1.126,33 |
| 03.09.2021 | 1.128,67 | 1.135 | 1.124,67 | 1.132 |
| 06.09.2021 | 1.139,67 | 1.147,33 | 1.139 | 1.145,67 |
| 07.09.2021 | 1.147,33 | 1.154,67 | 1.144,33 | 1.149 |
| 08.09.2021 | 1.146,67 | 1.165 | 1.145,33 | 1.161 |
| 09.09.2021 | 1.166,67 | 1.188 | 1.164,67 | 1.180 |
| 10.09.2021 | 1.183,67 | 1.199,67 | 1.183,33 | 1.195 |
| 13.09.2021 | 1.193 | 1.199,67 | 1.185,67 | 1.199,67 |
| 14.09.2021 | 1.203,67 | 1.220 | 1.201 | 1.216,33 |
| 15.09.2021 | 1.205,67 | 1.214 | 1.196 | 1.198,33 |
| 16.09.2021 | 1.214 | 1.218 | 1.204 | 1.207,67 |
| 17.09.2021 | 1.208,33 | 1.216,33 | 1.204,67 | 1.213,67 |
| 21.09.2021 | 1.175 | 1.192,67 | 1.170 | 1.177,33 |
| 22.09.2021 | 1.176,67 | 1.177,33 | 1.146,67 | 1.155,67 |
| 24.09.2021 | 1.186,67 | 1.186,67 | 1.174,33 | 1.185,67 |
| 27.09.2021 | 1.189,67 | 1.192 | 1.186,33 | 1.188,67 |
| 28.09.2021 | 1.191,67 | 1.198 | 1.178 | 1.197,33 |
| 29.09.2021 | 1.164 | 1.174,67 | 1.161,33 | 1.169,67 |
| 30.09.2021 | 1.178,33 | 1.185 | 1.170,67 | 1.178,67 |
| 01.10.2021 | 1.150 | 1.155,33 | 1.132 | 1.140 |
| 04.10.2021 | 1.156 | 1.156,33 | 1.141,67 | 1.145 |
| 05.10.2021 | 1.149,33 | 1.166,67 | 1.146 | 1.163,67 |
| 06.10.2021 | 1.176,67 | 1.193,67 | 1.172,67 | 1.188,33 |
| 07.10.2021 | 1.178,67 | 1.183,67 | 1.159 | 1.160 |
| 08.10.2021 | 1.179 | 1.195,33 | 1.168,33 | 1.168,33 |
| 11.10.2021 | 1.174 | 1.206,33 | 1.171 | 1.206,33 |
| 12.10.2021 | 1.216,33 | 1.235,67 | 1.203 | 1.234,33 |
| 13.10.2021 | 1.230 | 1.245 | 1.220,67 | 1.229 |
| 14.10.2021 | 1.220,67 | 1.226,67 | 1.204 | 1.212,33 |
| 15.10.2021 | 1.221,67 | 1.233,33 | 1.215 | 1.232 |
| 18.10.2021 | 1.243 | 1.252,67 | 1.235 | 1.248,33 |
| 19.10.2021 | 1.249 | 1.249,67 | 1.232,67 | 1.233,33 |
| 20.10.2021 | 1.235,33 | 1.236,33 | 1.203 | 1.203 |
| 21.10.2021 | 1.210,67 | 1.213 | 1.191,33 | 1.191,33 |
| 22.10.2021 | 1.182 | 1.199,33 | 1.176,33 | 1.186,33 |
| 25.10.2021 | 1.183 | 1.199,67 | 1.181 | 1.188 |
| 26.10.2021 | 1.199,67 | 1.211 | 1.189 | 1.209,33 |
| 27.10.2021 | 1.213 | 1.220,67 | 1.198,33 | 1.205 |
| 28.10.2021 | 1.189 | 1.194,33 | 1.178,33 | 1.188 |
| 29.10.2021 | 1.186,33 | 1.207,67 | 1.183 | 1.204 |
| 01.11.2021 | 1.221,67 | 1.222 | 1.211 | 1.220,33 |
| 02.11.2021 | 1.235,33 | 1.239,67 | 1.211,33 | 1.223,67 |
| 04.11.2021 | 1.218,67 | 1.220,33 | 1.206 | 1.212,67 |
| 05.11.2021 | 1.201,33 | 1.208 | 1.168,33 | 1.176,67 |
| 08.11.2021 | 1.161 | 1.176 | 1.145 | 1.145 |
| 09.11.2021 | 1.146,33 | 1.155 | 1.136 | 1.140 |
| 10.11.2021 | 1.142 | 1.147 | 1.118,33 | 1.118,33 |
| 11.11.2021 | 1.124,67 | 1.144,33 | 1.123,33 | 1.135,33 |
| 12.11.2021 | 1.155,33 | 1.160,67 | 1.149,33 | 1.154 |
| 15.11.2021 | 1.155 | 1.157,67 | 1.143,67 | 1.146,67 |
| 16.11.2021 | 1.152,33 | 1.165,67 | 1.147 | 1.160,67 |
| 17.11.2021 | 1.157,33 | 1.161,33 | 1.149 | 1.156,67 |
| 18.11.2021 | 1.145,67 | 1.159 | 1.141 | 1.153,67 |
| 19.11.2021 | 1.154,33 | 1.168 | 1.153,33 | 1.164 |
| 22.11.2021 | 1.166,67 | 1.185 | 1.165 | 1.181,33 |
| 24.11.2021 | 1.193,67 | 1.198 | 1.174,67 | 1.178 |
| 25.11.2021 | 1.180 | 1.193 | 1.179 | 1.192,33 |
| 26.11.2021 | 1.186,67 | 1.189,33 | 1.163,67 | 1.171,67 |
| 29.11.2021 | 1.146 | 1.159,33 | 1.134,67 | 1.144 |
| 30.11.2021 | 1.161 | 1.164 | 1.130 | 1.130,33 |
| 01.12.2021 | 1.131,67 | 1.157,33 | 1.130,67 | 1.143,33 |
| 02.12.2021 | 1.130,33 | 1.146,67 | 1.127,67 | 1.140 |
| 03.12.2021 | 1.158 | 1.171 | 1.149 | 1.167 |
| 06.12.2021 | 1.186,33 | 1.188,67 | 1.162 | 1.163,33 |
| 07.12.2021 | 1.173,33 | 1.198 | 1.171 | 1.195,67 |
| 08.12.2021 | 1.199,33 | 1.202,67 | 1.189 | 1.192,67 |
| 09.12.2021 | 1.189 | 1.199 | 1.183,67 | 1.185 |
| 10.12.2021 | 1.194,33 | 1.195,33 | 1.180,33 | 1.180,67 |
| 13.12.2021 | 1.193,33 | 1.196,33 | 1.185 | 1.186,67 |
| 14.12.2021 | 1.186 | 1.194,67 | 1.180,67 | 1.186 |
| 15.12.2021 | 1.185,67 | 1.201,67 | 1.184 | 1.201,33 |
| 16.12.2021 | 1.212,33 | 1.219 | 1.207 | 1.214 |
| 17.12.2021 | 1.218,67 | 1.227,33 | 1.211,67 | 1.218,33 |
| 20.12.2021 | 1.206,67 | 1.211,67 | 1.194,33 | 1.198 |
| 21.12.2021 | 1.211,33 | 1.214,67 | 1.203,33 | 1.206,67 |
| 22.12.2021 | 1.214 | 1.218,33 | 1.198,67 | 1.200 |
| 23.12.2021 | 1.207,67 | 1.215 | 1.205 | 1.215 |
| 24.12.2021 | 1.216,67 | 1.219,67 | 1.205,67 | 1.209,67 |
| 27.12.2021 | 1.211 | 1.216 | 1.202,33 | 1.207 |
| 28.12.2021 | 1.220 | 1.224,67 | 1.214,33 | 1.218,67 |
| 29.12.2021 | 1.221 | 1.224,67 | 1.218 | 1.222 |
| 30.12.2021 | 1.218,67 | 1.222,33 | 1.213,67 | 1.217,33 |