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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.100,421
KAPANIŞ 2.101,5871

En Düşük

DÜŞÜK 1.665,67

En Yüksek

YÜKSEK 2.616,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20231.762,331.808,331.7591.791,66
05.01.20231.782,661.7851.7541.759,33
06.01.20231.7681.782,661.758,331.764,33
10.01.20231.7571.777,661.740,331.761,66
11.01.20231.766,661.781,661.757,331.781,66
12.01.20231.7861.8701.784,661.860
13.01.20231.8601.934,661.847,331.906,66
16.01.20231.931,331.9391.8511.853,66
17.01.20231.846,331.8811.825,661.839,66
18.01.20231.839,661.8531.744,661.835,66
19.01.20231.835,661.8591.7971.803
20.01.20231.8001.8291.789,661.822,33
23.01.20231.819,661.859,331.809,331.839,66
24.01.20231.8511.883,331.845,661.883,33
25.01.20231.883,661.894,661.8741.886,66
26.01.20231.8921.8971.860,331.882
27.01.20231.9011.933,331.8891.933,33
30.01.20231.908,331.9361.898,661.933,33
31.01.20231.943,331.9451.8841.884
01.02.20231.893,331.926,331.889,331.893
02.02.20231.882,661.897,331.8561.865,33
03.02.20231.856,331.886,331.847,331.874,66
06.02.20231.858,331.8731.810,331.839,33
07.02.20231.852,661.8901.8351.878
08.02.20231.8831.9001.8751.892
09.02.20231.884,661.9131.884,661.892
10.02.20231.910,661.928,661.9041.913
13.02.20231.926,661.959,661.9151.925,66
14.02.20231.941,331.9581.9331.945,66
15.02.20231.9581.978,331.9541.970,33
16.02.20231.982,661.9881.9611.972
17.02.20231.970,331.9901.967,331.974,66
20.02.20231.9822.005,661.975,662.000
21.02.20231.997,662.000,331.970,331.976,33
22.02.20231.979,661.980,661.9551.980,33
24.02.20231.973,331.979,661.9341.949,66
27.02.20231.961,661.981,661.9601.972,66
28.02.20231.9852.0071.9781.990,66
01.03.20231.990,661.990,661.956,661.974,33
02.03.20231.9692.0001.9621.970,33
03.03.20231.983,331.999,661.978,331.988,33
06.03.20232.0022.030,332.0022.018,66
07.03.20232.0272.0492.023,332.048,66
08.03.20232.0602.068,332.0352.048,66
09.03.20232.0482.0872.043,332.081,66
10.03.20232.064,332.066,661.971,661.971,66
13.03.20231.9001.9381.869,331.889,66
14.03.20231.736,661.779,661.728,331.746,66
15.03.20231.813,331.8331.785,661.800
16.03.20231.666,671.752,661.665,671.752,33
17.03.20231.7591.7801.724,331.752,66
20.03.20231.743,331.788,661.721,661.723,33
22.03.20231.783,331.7881.7551.758,33
23.03.20231.726,661.748,331.719,661.739
24.03.20231.723,331.740,661.7141.729,66
27.03.20231.729,661.731,331.698,661.712
28.03.20231.736,661.775,661.7281.757,66
29.03.20231.748,331.769,661.7471.769,66
30.03.20231.746,661.758,661.728,331.743,33
31.03.20231.761,661.778,331.746,661.766
03.04.20231.766,661.801,331.765,331.788
04.04.20231.7961.8131.786,331.808,33
05.04.20231.780,661.799,331.773,661.780,66
06.04.20231.7671.774,661.759,331.763,66
07.04.20231.776,331.799,331.7721.782,33
10.04.20231.8001.811,661.790,331.792,33
11.04.20231.8001.810,661.776,661.801,33
12.04.20231.8071.8161.7981.815
13.04.20231.8081.8191.7931.806,66
14.04.20231.813,661.821,331.805,661.812,66
17.04.20231.844,331.8581.8361.858
18.04.20231.8661.8911.865,661.884
19.04.20231.892,331.906,661.880,661.906,66
20.04.20231.9011.918,331.8871.909,33
21.04.20231.887,331.898,331.874,661.875,33
24.04.20231.878,661.880,331.8561.856
25.04.20231.866,331.889,331.8641.878,33
26.04.20231.842,331.8491.8311.837,66
27.04.20231.838,331.866,661.834,331.865
28.04.20231.879,661.917,331.793,661.849,66
01.05.20231.859,331.8861.857,661.884
02.05.20231.883,331.883,331.8591.872,33
08.05.20231.854,661.875,661.847,661.854,33
09.05.20231.866,661.8891.849,661.885,33
10.05.20231.8891.9101.886,661.892,66
11.05.20231.8741.900,661.873,331.899
12.05.20231.9031.903,331.889,331.899
15.05.20231.9151.933,661.9141.933,66
16.05.20231.916,661.925,331.896,661.911,66
17.05.20231.904,661.911,661.894,331.909,33
18.05.20231.923,331.926,661.903,661.911,66
19.05.20231.903,331.9051.8761.880
22.05.20231.878,661.9001.876,661.883,33
23.05.20231.893,331.902,331.867,331.880
24.05.20231.8801.891,661.877,661.880,66
25.05.20231.874,661.8751.853,331.853,33
26.05.20231.8501.855,661.836,331.837,33
29.05.20231.866,661.886,331.8611.883
30.05.20231.893,331.894,331.875,331.880
31.05.20231.8801.895,331.878,331.892,66
01.06.20231.880,331.9081.8741.904
02.06.20231.904,331.906,331.8841.896,66
05.06.20231.923,331.934,331.9091.926
06.06.20231.904,331.911,661.8911.911,66
07.06.20231.930,331.939,331.8941.894
08.06.20231.9041.9211.894,331.903,33
09.06.20231.909,331.9241.901,661.919,66
12.06.20231.924,331.9311.912,661.916,33
13.06.20231.920,331.9251.907,331.911
14.06.20231.926,661.9631.9261.959,66
15.06.20231.961,331.985,661.937,331.955
16.06.20231.964,661.9911.923,661.947,66
19.06.20231.973,331.9981.9681.985,33
20.06.20231.982,661.9831.945,331.952,33
21.06.20231.9531.9791.9481.977,33
22.06.20231.9952.0221.992,662.012,33
23.06.20232.0362.040,331.975,661.988,33
26.06.20231.984,661.9911.961,661.974,66
27.06.20231.993,332.0021.975,661.994,33
28.06.20232.0002.0291.996,662.025
29.06.20232.028,332.069,662.026,662.050,33
30.06.20232.0482.054,332.033,662.053
03.07.20232.0572.074,662.051,662.069
04.07.20232.089,332.148,332.083,662.143,33
05.07.20232.1502.171,662.1222.136,33
06.07.20232.1262.134,662.0902.093,66
07.07.20232.083,662.100,332.060,332.066,66
10.07.20232.076,662.084,332.030,332.042,66
11.07.20232.059,332.0602.022,662.027
12.07.20232.051,332.0792.0272.072,66
13.07.20232.083,332.0962.0572.093,66
14.07.20232.1002.108,332.072,662.091,66
18.07.20232.0922.148,332.088,332.135,33
19.07.20232.1602.165,662.1342.149,66
20.07.20232.159,662.1782.143,332.147,66
21.07.20232.1502.152,332.1172.121
24.07.20232.083,332.113,332.063,332.096,33
25.07.20232.106,662.1182.099,332.114,66
26.07.20232.1142.1192.099,662.107,66
27.07.20232.1002.125,332.097,332.118,66
28.07.20232.1522.214,662.110,662.209,66
31.07.20232.233,332.2572.198,332.231,33
01.08.20232.2112.211,332.177,332.178,66
02.08.20232.178,662.190,332.1562.156,66
03.08.20232.176,662.185,662.1432.153,66
04.08.20232.1692.194,662.160,332.193,66
07.08.20232.1912.193,662.1642.171
08.08.20232.185,332.1862.1582.158,33
09.08.20232.1502.150,332.107,332.122
10.08.20232.122,332.154,662.109,332.146,66
14.08.20232.163,332.163,332.119,332.124,66
15.08.20232.133,332.139,332.1202.133,66
16.08.20232.107,332.1182.094,332.100,33
17.08.20232.0932.1212.0592.120,33
18.08.20232.109,332.116,662.097,662.109
21.08.20232.1002.1092.089,332.098,33
22.08.20232.121,662.164,662.1192.164,66
23.08.20232.143,332.175,332.140,332.175,33
24.08.20232.1732.188,332.168,332.181,33
25.08.20232.173,662.179,662.157,332.174
28.08.20232.1852.1962.1822.193,33
29.08.20232.2102.222,662.185,662.193,33
30.08.20232.205,662.222,662.2032.222,66
31.08.20232.203,332.230,332.1992.227
01.09.20232.233,332.275,662.231,332.263,33
04.09.20232.282,332.3082.276,662.308
05.09.20232.332,332.335,662.281,332.308
06.09.20232.3152.346,332.313,332.334
07.09.20232.327,332.349,662.325,332.329
08.09.20232.312,662.336,662.302,662.308,33
11.09.20232.360,332.433,332.360,332.431,66
12.09.20232.431,662.458,332.4092.456,33
13.09.20232.458,332.4942.450,662.473
14.09.20232.496,662.500,332.473,662.486,33
15.09.20232.5002.555,662.4392.464,66
19.09.20232.4802.536,332.477,332.533,33
20.09.20232.551,662.585,662.532,332.540,33
21.09.20232.585,662.6162.556,662.571
22.09.20232.5632.616,332.527,332.600,33
25.09.20232.562,662.564,662.509,332.515,33
26.09.20232.543,332.5702.530,662.556,66
27.09.20232.5292.541,332.511,662.539,66
28.09.20232.503,332.5222.473,332.498,66
29.09.20232.4752.482,332.4452.449
02.10.20232.453,332.502,662.453,332.466,66
03.10.20232.4672.472,662.4312.447,66
04.10.20232.4102.424,662.3552.357
05.10.20232.3932.439,332.3712.439,33
06.10.20232.439,332.446,662.394,662.428
10.10.20232.441,662.4942.4372.488
11.10.20232.479,662.4822.4522.460,33
12.10.20232.4762.477,332.4562.468,33
13.10.20232.471,662.474,662.430,332.430,66
16.10.20232.416,662.429,662.393,662.419,33
17.10.20232.4372.449,662.4112.435,66
18.10.20232.4502.495,662.4422.465,66
19.10.20232.4362.4492.4072.422,33
20.10.20232.407,332.429,332.386,332.396,66
23.10.20232.391,332.405,662.381,662.384
24.10.20232.386,662.3892.319,332.365,33
25.10.20232.3862.415,332.3732.401,66
26.10.20232.408,332.418,332.3662.372,33
27.10.20232.378,332.437,332.3742.436,66
30.10.20232.4062.421,332.3672.374
31.10.20232.419,332.439,662.3302.406,66
01.11.20232.432,662.4832.409,662.483
02.11.20232.509,332.517,332.4702.495,33
06.11.20232.499,332.507,662.4392.446,66
07.11.20232.4502.4732.4212.429,33
08.11.20232.413,662.4192.270,662.308,33
09.11.20232.283,332.3242.247,332.308,33
10.11.20232.308,332.343,662.305,662.343,66
13.11.20232.3532.3782.340,662.356
14.11.20232.398,332.403,332.367,662.385,33
15.11.20232.416,662.441,662.371,332.384
16.11.20232.400,332.461,662.394,662.447
17.11.20232.423,332.4812.4012.481
20.11.20232.472,662.5122.469,662.488,66
21.11.20232.488,662.5032.447,332.459,66
22.11.20232.4432.4692.437,332.465,66
24.11.20232.461,662.469,332.4422.446,66
27.11.20232.4552.4982.4312.498
28.11.20232.4792.518,332.4692.486,66
29.11.20232.471,332.4882.421,332.421,33
30.11.20232.433,332.4442.4062.419,33
01.12.20232.4252.4562.418,662.445,33
04.12.20232.4502.454,332.3972.400,66
05.12.20232.396,662.409,662.372,662.383,33
06.12.20232.383,662.400,332.357,332.399,66
07.12.20232.376,662.409,332.3562.409,33
08.12.20232.416,662.4562.4032.413
11.12.20232.413,332.4592.405,332.454,33
12.12.20232.4252.450,662.413,332.425
13.12.20232.435,662.457,332.4322.457,33
14.12.20232.410,662.4182.328,332.328,33
15.12.20232.261,662.3102.2492.253,33
18.12.20232.2202.237,332.176,662.211,66
19.12.20232.217,662.239,332.1902.226
20.12.20232.192,662.248,662.184,332.234,33
21.12.20232.218,332.226,332.204,332.218,33
22.12.20232.246,332.289,662.245,332.280
25.12.20232.2952.296,662.263,662.264,66
26.12.20232.257,332.264,662.243,662.258
27.12.20232.273,332.2862.2642.282,33
28.12.20232.2702.289,662.261,662.276
29.12.20232.290,332.3062.2772.293,33