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 Mitsui Financial Group, Inc. logosu
8316.T
Sumitomo Mitsui Financial Group, Inc.
09:30:00
6482 ¥
0.0000 (%0.00)
Önceki Kapanış: 6728
Düşük₺6471
Yüksek₺6711
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8316.T: Sumitomo Mitsui Financial Group, Inc. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.395,8316
KAPANIŞ 1.397,4399

En Düşük

DÜŞÜK 1.224

En Yüksek

YÜKSEK 1.807,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.328,331.3451.3241.345
05.01.20221.355,331.372,671.354,331.365
06.01.20221.3721.3781.355,331.361,67
07.01.20221.369,331.391,331.3661.383,33
11.01.20221.3991.418,331.3821.418,33
12.01.20221.418,671.426,671.405,331.426,67
13.01.20221.425,331.4401.419,671.434,67
14.01.20221.4271.435,331.4181.434
17.01.20221.433,331.4501.433,331.436,33
18.01.20221.440,331.455,671.3881.408,67
19.01.20221.388,331.401,331.380,331.387
20.01.20221.3851.402,671.3751.386
21.01.20221.374,331.377,671.350,331.372
24.01.20221.370,331.3951.3701.389,67
25.01.20221.3701.376,671.359,331.366,33
26.01.20221.380,331.392,671.376,671.380,67
27.01.20221.4001.406,331.3681.374
28.01.20221.389,331.404,331.3851.403,67
31.01.20221.380,331.382,331.364,671.371
01.02.20221.3701.387,331.365,331.384,67
02.02.20221.396,671.413,331.394,331.410,67
03.02.20221.387,331.4051.3861.391,33
04.02.20221.406,671.4101.395,671.405,33
07.02.20221.4141.445,331.410,331.445,33
08.02.20221.451,331.4751.4491.469,33
09.02.20221.486,331.4871.4511.459
10.02.20221.452,671.461,331.4361.456,33
14.02.20221.4431.4511.432,331.451
15.02.20221.437,331.462,331.433,671.436,67
16.02.20221.4601.4641.4471.459,33
17.02.20221.456,671.457,671.4381.440,33
18.02.20221.424,331.4311.415,671.422
21.02.20221.411,331.429,671.4111.425,67
22.02.20221.4131.414,671.394,331.406,33
24.02.20221.416,671.421,671.3901.398,33
25.02.20221.378,331.3811.367,331.371,33
28.02.20221.3601.378,331.356,671.373,67
01.03.20221.3781.386,331.3651.365,33
02.03.20221.3401.342,671.328,671.329,67
03.03.20221.364,671.3811.356,671.379,67
04.03.20221.357,671.3671.343,671.343,67
07.03.20221.3251.3261.297,331.299,33
08.03.20221.266,671.270,331.2241.227,67
09.03.20221.233,331.251,671.2301.231,67
10.03.20221.2661.2861.265,671.286
11.03.20221.269,671.298,671.269,331.296,67
14.03.20221.311,331.331,331.308,331.317,33
15.03.20221.330,331.3341.316,671.326
16.03.20221.326,331.3301.321,671.325
17.03.20221.346,671.3531.3291.343,67
18.03.20221.339,671.356,671.338,331.356,33
22.03.20221.362,671.396,331.362,331.386,33
23.03.20221.407,331.4191.398,331.411
24.03.20221.392,331.417,671.388,671.417
25.03.20221.408,331.413,331.390,671.391
28.03.20221.397,671.397,671.360,671.373
29.03.20221.373,331.379,331.3671.377
30.03.20221.338,331.3481.3271.336,67
31.03.20221.318,331.321,671.3011.302,33
01.04.20221.292,331.315,671.290,331.310,33
04.04.20221.303,331.315,331.301,331.313
05.04.20221.3151.317,671.2941.295,67
06.04.20221.3011.305,671.2871.288,33
07.04.20221.280,671.283,331.2721.280
08.04.20221.2841.288,671.2781.288
11.04.20221.293,331.312,331.290,331.310,33
12.04.20221.300,331.311,331.292,331.302
13.04.20221.299,671.300,671.2881.300
14.04.20221.2941.300,671.2911.298,67
15.04.20221.2961.304,671.295,331.301
18.04.20221.2951.300,671.290,331.298,67
19.04.20221.310,671.312,671.300,331.305,67
20.04.20221.316,671.3271.3051.327
21.04.20221.3241.336,331.3241.334
22.04.20221.330,331.3321.317,331.322,33
25.04.20221.293,671.306,671.293,671.304
26.04.20221.298,331.3061.294,671.298,67
27.04.20221.284,331.285,671.277,331.277,33
28.04.20221.280,331.305,331.277,331.305
02.05.20221.2961.3011.285,671.290
06.05.20221.2981.326,671.2971.324
09.05.20221.3231.324,671.308,671.311,67
10.05.20221.310,331.312,671.2971.307,33
11.05.20221.292,331.294,671.2791.279
12.05.20221.279,331.288,671.272,671.273,33
13.05.20221.276,671.286,331.272,331.285,33
16.05.20221.316,671.321,671.295,331.300,67
17.05.20221.301,671.306,671.281,671.281,67
18.05.20221.291,331.3081.288,331.305
19.05.20221.283,671.300,671.280,671.296,67
20.05.20221.289,331.299,671.2881.298,67
23.05.20221.3011.306,331.2951.298,33
24.05.20221.3101.315,671.298,331.298,33
25.05.20221.3041.3111.297,671.309
26.05.20221.3151.325,331.312,671.321
27.05.20221.327,331.328,331.315,671.320
30.05.20221.316,331.3321.314,671.327
31.05.20221.322,671.328,331.307,331.307,33
01.06.20221.318,671.334,671.314,671.333,67
02.06.20221.3291.3361.325,671.329,33
03.06.20221.3331.342,331.3271.332,67
06.06.20221.332,671.335,671.3261.327,33
07.06.20221.337,671.3521.335,331.346,33
08.06.20221.3371.339,331.3281.335
09.06.20221.3351.352,671.3341.337
10.06.20221.330,331.3391.325,671.325,67
13.06.20221.302,331.319,331.302,331.317,67
14.06.20221.313,331.334,671.313,331.332,33
15.06.20221.335,671.346,331.331,331.338,67
16.06.20221.338,331.359,671.338,331.349,67
17.06.20221.3411.346,331.319,671.326
20.06.20221.326,331.337,331.315,671.322,67
21.06.20221.325,671.352,671.325,671.350,67
22.06.20221.360,331.360,331.347,671.350,33
23.06.20221.3441.3611.3441.358
24.06.20221.357,671.373,671.350,331.369,67
27.06.20221.375,671.3851.354,331.357
28.06.20221.3601.374,671.3591.374,67
29.06.20221.3661.377,671.361,331.369,33
30.06.20221.3601.362,331.342,331.344
01.07.20221.346,671.3551.333,331.338,33
04.07.20221.341,671.3531.340,331.353
05.07.20221.355,671.368,331.353,331.365,33
06.07.20221.3491.3511.321,671.324
07.07.20221.336,331.3431.325,671.334,67
08.07.20221.344,331.362,331.342,671.354,67
11.07.20221.3661.3761.362,331.376
12.07.20221.368,671.371,331.350,331.357
13.07.20221.3591.368,671.3551.364,67
14.07.20221.351,671.3601.351,331.353,33
15.07.20221.3401.341,331.3221.330,67
19.07.20221.348,671.356,331.344,331.355,67
20.07.20221.3731.377,671.362,331.373,33
21.07.20221.3651.376,331.358,671.367,67
22.07.20221.3611.366,671.3581.365,67
25.07.20221.3641.3731.362,331.372
26.07.20221.373,331.380,671.3721.373
27.07.20221.373,331.381,671.3711.380
28.07.20221.381,671.381,671.369,331.371,33
29.07.20221.360,671.376,331.358,331.369
01.08.20221.383,331.395,671.379,671.387,33
02.08.20221.375,671.377,331.355,671.357,67
03.08.20221.354,331.355,671.3441.350,33
04.08.20221.350,331.354,331.342,671.354
05.08.20221.346,671.356,331.346,331.354,33
08.08.20221.363,671.374,671.362,671.374,67
09.08.20221.3601.364,671.353,671.353,67
10.08.20221.3611.3661.3591.361,67
12.08.20221.3681.382,671.3661.382,67
15.08.20221.380,331.3851.374,671.382
16.08.20221.3851.389,331.378,331.381,67
17.08.20221.3901.4041.388,671.395,67
18.08.20221.3951.395,331.386,671.387,33
19.08.20221.394,671.3971.386,331.396,33
22.08.20221.393,671.402,671.3931.397
23.08.20221.394,331.3951.3821.383,67
24.08.20221.3881.400,331.386,671.397
25.08.20221.3971.4021.392,331.397,67
26.08.20221.395,331.404,331.394,331.400,67
29.08.20221.3851.399,671.381,671.396,33
30.08.20221.404,331.409,331.4021.405,67
31.08.20221.400,331.404,331.3941.398
01.09.20221.396,671.405,671.3921.397,33
02.09.20221.398,331.402,671.393,671.402,67
05.09.20221.406,671.4121.398,671.399,33
06.09.20221.4041.407,331.3991.404
07.09.20221.409,671.420,671.3941.397,33
08.09.20221.406,671.4301.405,331.428,67
09.09.20221.431,671.444,671.429,671.440,33
12.09.20221.4461.446,331.4351.442
13.09.20221.441,671.445,671.4381.441
14.09.20221.426,671.4411.4251.437,33
15.09.20221.439,331.440,331.429,331.436,33
16.09.20221.438,331.452,671.437,671.450
20.09.20221.460,671.462,671.449,671.452
21.09.20221.452,331.4581.445,671.445,67
22.09.20221.4461.452,671.441,331.450,67
26.09.20221.433,331.4341.401,331.403,33
27.09.20221.400,331.421,331.3991.408,67
28.09.20221.400,671.401,671.372,331.390
29.09.20221.366,671.381,671.3591.376
30.09.20221.367,671.3721.3351.341,33
03.10.20221.326,671.341,671.320,671.340,67
04.10.20221.361,331.3881.358,671.387,33
05.10.20221.3901.397,331.379,671.387
06.10.20221.3871.400,671.385,331.397,33
07.10.20221.380,331.391,671.378,671.380,33
11.10.20221.383,331.3921.374,331.380
12.10.20221.3801.386,331.371,331.375
13.10.20221.375,331.376,671.3651.367
14.10.20221.391,671.402,331.387,671.395,33
17.10.20221.392,671.398,671.3661.367
18.10.20221.379,331.3801.359,331.368
19.10.20221.361,331.366,331.3591.363,33
20.10.20221.363,331.3771.362,331.368,33
21.10.20221.363,671.378,671.363,331.375,33
24.10.20221.393,671.398,331.382,331.389
25.10.20221.3981.409,671.395,331.404
26.10.20221.405,331.4161.402,331.404
27.10.20221.4001.401,671.366,331.370,33
28.10.20221.381,331.3851.367,331.367,33
31.10.20221.378,331.392,331.3771.391
01.11.20221.403,671.4061.3951.397
02.11.20221.399,671.417,331.396,331.412,33
04.11.20221.412,331.425,671.4071.415
07.11.20221.433,331.4341.416,671.418,67
08.11.20221.423,331.440,671.420,671.435
09.11.20221.443,331.446,331.4351.444,33
10.11.20221.436,331.4521.435,671.450,67
11.11.20221.456,331.461,671.440,671.449
14.11.20221.4391.4441.426,331.429,67
15.11.20221.466,671.494,671.4621.489,33
16.11.20221.489,331.494,331.4791.491,67
17.11.20221.494,671.522,671.493,331.522,67
18.11.20221.5301.545,331.5271.530,67
21.11.20221.534,671.5391.523,671.526,33
22.11.20221.521,671.558,331.521,671.554,67
24.11.20221.569,331.6011.566,331.598,33
25.11.20221.5791.600,331.5711.594,67
28.11.20221.600,331.605,331.5531.557
29.11.20221.5541.563,671.542,671.557,33
30.11.20221.5591.5671.5471.557,67
01.12.20221.5571.557,671.5401.542
02.12.20221.5351.542,671.524,671.531
05.12.20221.524,331.529,671.509,331.518
06.12.20221.5201.536,671.5201.532
07.12.20221.538,331.560,671.5341.557
08.12.20221.546,671.5481.5231.543
09.12.20221.5401.5551.539,671.544,67
12.12.20221.5431.554,671.540,331.551,67
13.12.20221.554,671.5661.549,671.552,33
14.12.20221.540,331.550,331.537,331.548,67
15.12.20221.548,671.5631.5471.563
16.12.20221.5701.5911.554,671.554,67
19.12.20221.567,671.585,671.567,331.573,67
20.12.20221.5831.713,661.580,331.658
21.12.20221.721,661.7761.714,661.726,33
22.12.20221.730,331.7561.701,331.752
23.12.20221.756,661.784,331.752,331.783,33
26.12.20221.7701.771,331.734,661.744
27.12.20221.756,661.7761.7511.773,33
28.12.20221.7851.807,331.7761.784
29.12.20221.783,331.7841.7421.754
30.12.20221.739,661.770,661.733,661.765,33