8316.T
Sumitomo Mitsui Financial Group, Inc.
09:30:00
6482 ¥
0.0000 (%0.00)
Önceki Kapanış: 6728
Düşük₺6471
Yüksek₺6711
8316.T: Sumitomo Mitsui Financial Group, Inc. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.925,3333
KAPANIŞ 3.925,2901
En Düşük
DÜŞÜK 2.560,5
En Yüksek
YÜKSEK 5.167
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 3.820 | 3.824 | 3.742 | 3.782 |
| 07.01.2025 | 3.839 | 3.910 | 3.809 | 3.867 |
| 08.01.2025 | 3.870 | 3.919 | 3.866 | 3.887 |
| 09.01.2025 | 3.868 | 3.901 | 3.838 | 3.840 |
| 10.01.2025 | 3.803 | 3.815 | 3.750 | 3.754 |
| 14.01.2025 | 3.754 | 3.766 | 3.681 | 3.712 |
| 15.01.2025 | 3.782 | 3.807 | 3.758 | 3.801 |
| 16.01.2025 | 3.817 | 3.878 | 3.801 | 3.809 |
| 17.01.2025 | 3.782 | 3.789 | 3.688 | 3.780 |
| 20.01.2025 | 3.829 | 3.839 | 3.794 | 3.831 |
| 21.01.2025 | 3.840 | 3.857 | 3.761 | 3.805 |
| 22.01.2025 | 3.823 | 3.828 | 3.775 | 3.776 |
| 23.01.2025 | 3.800 | 3.803 | 3.727 | 3.772 |
| 24.01.2025 | 3.772 | 3.807 | 3.715 | 3.750 |
| 27.01.2025 | 3.810 | 3.874 | 3.801 | 3.808 |
| 28.01.2025 | 3.845 | 3.928 | 3.832 | 3.891 |
| 29.01.2025 | 3.909 | 3.915 | 3.865 | 3.899 |
| 30.01.2025 | 3.867 | 3.899 | 3.824 | 3.884 |
| 31.01.2025 | 3.900 | 3.900 | 3.841 | 3.868 |
| 03.02.2025 | 3.780 | 3.810 | 3.737 | 3.755 |
| 04.02.2025 | 3.825 | 3.827 | 3.753 | 3.782 |
| 05.02.2025 | 3.815 | 3.855 | 3.753 | 3.777 |
| 06.02.2025 | 3.795 | 3.800 | 3.736 | 3.760 |
| 07.02.2025 | 3.783 | 3.788 | 3.728 | 3.746 |
| 10.02.2025 | 3.759 | 3.773 | 3.681 | 3.690 |
| 12.02.2025 | 3.727 | 3.734 | 3.696 | 3.730 |
| 13.02.2025 | 3.745 | 3.790 | 3.738 | 3.783 |
| 14.02.2025 | 3.782 | 3.811 | 3.769 | 3.803 |
| 17.02.2025 | 3.803 | 3.907 | 3.801 | 3.877 |
| 18.02.2025 | 3.904 | 3.934 | 3.872 | 3.909 |
| 19.02.2025 | 3.939 | 4.022 | 3.933 | 3.989 |
| 20.02.2025 | 3.972 | 3.999 | 3.868 | 3.917 |
| 21.02.2025 | 3.890 | 3.906 | 3.858 | 3.885 |
| 25.02.2025 | 3.794 | 3.890 | 3.787 | 3.869 |
| 26.02.2025 | 3.842 | 3.844 | 3.789 | 3.826 |
| 27.02.2025 | 3.834 | 3.874 | 3.825 | 3.874 |
| 28.02.2025 | 3.850 | 3.864 | 3.783 | 3.792 |
| 03.03.2025 | 3.851 | 3.890 | 3.818 | 3.852 |
| 04.03.2025 | 3.830 | 3.843 | 3.773 | 3.789 |
| 05.03.2025 | 3.752 | 3.795 | 3.725 | 3.775 |
| 06.03.2025 | 3.800 | 3.838 | 3.785 | 3.838 |
| 07.03.2025 | 3.789 | 3.791 | 3.744 | 3.754 |
| 10.03.2025 | 3.765 | 3.767 | 3.710 | 3.710 |
| 11.03.2025 | 3.611 | 3.658 | 3.521 | 3.658 |
| 12.03.2025 | 3.705 | 3.765 | 3.686 | 3.745 |
| 13.03.2025 | 3.765 | 3.834 | 3.751 | 3.816 |
| 14.03.2025 | 3.807 | 3.874 | 3.782 | 3.867 |
| 17.03.2025 | 3.892 | 3.923 | 3.887 | 3.892 |
| 18.03.2025 | 3.959 | 3.997 | 3.926 | 3.982 |
| 19.03.2025 | 3.971 | 3.992 | 3.946 | 3.982 |
| 21.03.2025 | 4.024 | 4.140 | 4.024 | 4.129 |
| 24.03.2025 | 4.099 | 4.114 | 4.033 | 4.037 |
| 25.03.2025 | 4.061 | 4.066 | 3.976 | 3.987 |
| 26.03.2025 | 4.000 | 4.020 | 3.968 | 4.011 |
| 27.03.2025 | 4.024 | 4.068 | 4.003 | 4.068 |
| 28.03.2025 | 4.006 | 4.012 | 3.919 | 3.936 |
| 31.03.2025 | 3.800 | 3.839 | 3.731 | 3.795 |
| 01.04.2025 | 3.865 | 3.868 | 3.720 | 3.744 |
| 02.04.2025 | 3.741 | 3.745 | 3.644 | 3.681 |
| 03.04.2025 | 3.449 | 3.489 | 3.355 | 3.398 |
| 04.04.2025 | 3.177 | 3.209 | 3.015 | 3.125 |
| 07.04.2025 | 2.585 | 2.948,5 | 2.560,5 | 2.869,5 |
| 08.04.2025 | 3.055 | 3.195 | 3.052 | 3.182 |
| 09.04.2025 | 3.054 | 3.089 | 2.980,5 | 3.027 |
| 10.04.2025 | 3.439 | 3.439 | 3.191 | 3.221 |
| 11.04.2025 | 3.011 | 3.099 | 2.990,5 | 3.067 |
| 14.04.2025 | 3.096 | 3.202 | 3.095 | 3.120 |
| 15.04.2025 | 3.176 | 3.238 | 3.157 | 3.222 |
| 16.04.2025 | 3.248 | 3.260 | 3.111 | 3.139 |
| 17.04.2025 | 3.149 | 3.211 | 3.127 | 3.211 |
| 18.04.2025 | 3.238 | 3.248 | 3.201 | 3.230 |
| 21.04.2025 | 3.203 | 3.210 | 3.144 | 3.162 |
| 22.04.2025 | 3.121 | 3.159 | 3.108 | 3.143 |
| 23.04.2025 | 3.250 | 3.259 | 3.189 | 3.200 |
| 24.04.2025 | 3.250 | 3.288 | 3.241 | 3.256 |
| 25.04.2025 | 3.300 | 3.308 | 3.258 | 3.291 |
| 28.04.2025 | 3.334 | 3.375 | 3.320 | 3.357 |
| 30.04.2025 | 3.366 | 3.432 | 3.361 | 3.400 |
| 01.05.2025 | 3.420 | 3.422 | 3.307 | 3.347 |
| 02.05.2025 | 3.308 | 3.364 | 3.238 | 3.282 |
| 07.05.2025 | 3.283 | 3.359 | 3.279 | 3.341 |
| 08.05.2025 | 3.355 | 3.370 | 3.315 | 3.332 |
| 09.05.2025 | 3.393 | 3.426 | 3.381 | 3.426 |
| 12.05.2025 | 3.454 | 3.472 | 3.418 | 3.456 |
| 13.05.2025 | 3.615 | 3.646 | 3.558 | 3.558 |
| 14.05.2025 | 3.646 | 3.674 | 3.581 | 3.632 |
| 15.05.2025 | 3.632 | 3.653 | 3.514 | 3.517 |
| 16.05.2025 | 3.544 | 3.554 | 3.428 | 3.461 |
| 19.05.2025 | 3.439 | 3.486 | 3.421 | 3.467 |
| 20.05.2025 | 3.493 | 3.554 | 3.488 | 3.534 |
| 21.05.2025 | 3.550 | 3.596 | 3.543 | 3.568 |
| 22.05.2025 | 3.565 | 3.590 | 3.533 | 3.580 |
| 23.05.2025 | 3.584 | 3.632 | 3.574 | 3.617 |
| 26.05.2025 | 3.614 | 3.628 | 3.585 | 3.603 |
| 27.05.2025 | 3.571 | 3.621 | 3.567 | 3.621 |
| 28.05.2025 | 3.669 | 3.687 | 3.626 | 3.626 |
| 29.05.2025 | 3.637 | 3.698 | 3.636 | 3.682 |
| 30.05.2025 | 3.635 | 3.700 | 3.626 | 3.700 |
| 02.06.2025 | 3.665 | 3.678 | 3.646 | 3.660 |
| 03.06.2025 | 3.622 | 3.655 | 3.609 | 3.640 |
| 04.06.2025 | 3.664 | 3.684 | 3.656 | 3.669 |
| 05.06.2025 | 3.622 | 3.641 | 3.580 | 3.596 |
| 06.06.2025 | 3.614 | 3.640 | 3.604 | 3.615 |
| 09.06.2025 | 3.646 | 3.668 | 3.636 | 3.652 |
| 10.06.2025 | 3.660 | 3.673 | 3.618 | 3.628 |
| 11.06.2025 | 3.628 | 3.645 | 3.587 | 3.589 |
| 12.06.2025 | 3.590 | 3.632 | 3.583 | 3.628 |
| 13.06.2025 | 3.628 | 3.636 | 3.542 | 3.570 |
| 16.06.2025 | 3.598 | 3.607 | 3.579 | 3.605 |
| 17.06.2025 | 3.610 | 3.640 | 3.607 | 3.628 |
| 18.06.2025 | 3.583 | 3.612 | 3.575 | 3.610 |
| 19.06.2025 | 3.605 | 3.618 | 3.579 | 3.584 |
| 20.06.2025 | 3.569 | 3.624 | 3.564 | 3.580 |
| 23.06.2025 | 3.580 | 3.595 | 3.551 | 3.578 |
| 24.06.2025 | 3.620 | 3.627 | 3.582 | 3.622 |
| 25.06.2025 | 3.621 | 3.624 | 3.561 | 3.603 |
| 26.06.2025 | 3.570 | 3.615 | 3.568 | 3.615 |
| 27.06.2025 | 3.605 | 3.640 | 3.590 | 3.625 |
| 30.06.2025 | 3.652 | 3.653 | 3.597 | 3.634 |
| 01.07.2025 | 3.634 | 3.634 | 3.580 | 3.631 |
| 02.07.2025 | 3.602 | 3.636 | 3.591 | 3.620 |
| 03.07.2025 | 3.650 | 3.663 | 3.617 | 3.661 |
| 04.07.2025 | 3.700 | 3.730 | 3.685 | 3.692 |
| 07.07.2025 | 3.692 | 3.707 | 3.612 | 3.614 |
| 08.07.2025 | 3.570 | 3.615 | 3.560 | 3.587 |
| 09.07.2025 | 3.608 | 3.617 | 3.577 | 3.615 |
| 10.07.2025 | 3.591 | 3.598 | 3.573 | 3.595 |
| 11.07.2025 | 3.604 | 3.685 | 3.599 | 3.650 |
| 14.07.2025 | 3.627 | 3.650 | 3.604 | 3.638 |
| 15.07.2025 | 3.648 | 3.720 | 3.633 | 3.644 |
| 16.07.2025 | 3.623 | 3.627 | 3.590 | 3.597 |
| 17.07.2025 | 3.590 | 3.620 | 3.584 | 3.609 |
| 18.07.2025 | 3.649 | 3.662 | 3.598 | 3.598 |
| 22.07.2025 | 3.622 | 3.660 | 3.600 | 3.637 |
| 23.07.2025 | 3.735 | 3.878 | 3.711 | 3.821 |
| 24.07.2025 | 3.927 | 4.005 | 3.922 | 4.002 |
| 25.07.2025 | 3.966 | 3.992 | 3.950 | 3.984 |
| 28.07.2025 | 3.962 | 3.964 | 3.867 | 3.876 |
| 29.07.2025 | 3.876 | 3.876 | 3.802 | 3.807 |
| 30.07.2025 | 3.808 | 3.855 | 3.806 | 3.842 |
| 31.07.2025 | 3.832 | 3.869 | 3.822 | 3.855 |
| 01.08.2025 | 3.795 | 3.851 | 3.761 | 3.823 |
| 04.08.2025 | 3.683 | 3.715 | 3.653 | 3.714 |
| 05.08.2025 | 3.750 | 3.762 | 3.710 | 3.743 |
| 06.08.2025 | 3.757 | 3.785 | 3.752 | 3.773 |
| 07.08.2025 | 3.780 | 3.836 | 3.771 | 3.824 |
| 08.08.2025 | 3.830 | 3.885 | 3.819 | 3.851 |
| 12.08.2025 | 3.895 | 3.997 | 3.883 | 3.972 |
| 13.08.2025 | 4.000 | 4.012 | 3.943 | 4.004 |
| 14.08.2025 | 4.006 | 4.075 | 3.984 | 4.075 |
| 15.08.2025 | 4.129 | 4.268 | 4.127 | 4.265 |
| 18.08.2025 | 4.265 | 4.265 | 4.164 | 4.167 |
| 19.08.2025 | 4.196 | 4.198 | 4.097 | 4.116 |
| 20.08.2025 | 4.105 | 4.147 | 4.065 | 4.104 |
| 21.08.2025 | 4.100 | 4.105 | 4.055 | 4.083 |
| 22.08.2025 | 4.118 | 4.137 | 4.096 | 4.127 |
| 25.08.2025 | 4.168 | 4.170 | 4.110 | 4.144 |
| 26.08.2025 | 4.115 | 4.140 | 4.067 | 4.102 |
| 27.08.2025 | 4.100 | 4.106 | 4.064 | 4.067 |
| 28.08.2025 | 4.042 | 4.077 | 4.026 | 4.063 |
| 29.08.2025 | 4.057 | 4.066 | 4.031 | 4.048 |
| 01.09.2025 | 4.041 | 4.076 | 3.998 | 4.009 |
| 02.09.2025 | 4.019 | 4.082 | 4.008 | 4.082 |
| 03.09.2025 | 4.067 | 4.072 | 3.925 | 3.953 |
| 04.09.2025 | 3.984 | 4.079 | 3.968 | 4.071 |
| 05.09.2025 | 4.071 | 4.094 | 4.044 | 4.084 |
| 08.09.2025 | 4.058 | 4.094 | 4.020 | 4.090 |
| 09.09.2025 | 4.085 | 4.096 | 4.015 | 4.032 |
| 10.09.2025 | 4.050 | 4.124 | 4.047 | 4.123 |
| 11.09.2025 | 4.117 | 4.120 | 4.071 | 4.085 |
| 12.09.2025 | 4.114 | 4.114 | 4.083 | 4.100 |
| 16.09.2025 | 4.100 | 4.102 | 4.065 | 4.068 |
| 17.09.2025 | 4.068 | 4.073 | 4.022 | 4.051 |
| 18.09.2025 | 4.068 | 4.085 | 4.045 | 4.080 |
| 19.09.2025 | 4.100 | 4.191 | 4.093 | 4.147 |
| 22.09.2025 | 4.165 | 4.202 | 4.154 | 4.187 |
| 24.09.2025 | 4.184 | 4.205 | 4.151 | 4.192 |
| 25.09.2025 | 4.206 | 4.257 | 4.190 | 4.222 |
| 26.09.2025 | 4.219 | 4.270 | 4.194 | 4.243 |
| 29.09.2025 | 4.170 | 4.173 | 4.105 | 4.105 |
| 30.09.2025 | 4.140 | 4.201 | 4.085 | 4.176 |
| 01.10.2025 | 4.123 | 4.127 | 4.027 | 4.047 |
| 02.10.2025 | 4.005 | 4.067 | 3.992 | 4.005 |
| 03.10.2025 | 3.999 | 4.077 | 3.997 | 4.048 |
| 06.10.2025 | 4.024 | 4.086 | 3.947 | 4.053 |
| 07.10.2025 | 4.090 | 4.097 | 4.035 | 4.053 |
| 08.10.2025 | 4.100 | 4.162 | 4.076 | 4.125 |
| 09.10.2025 | 4.121 | 4.139 | 4.082 | 4.098 |
| 10.10.2025 | 4.066 | 4.076 | 3.988 | 3.991 |
| 14.10.2025 | 3.925 | 3.958 | 3.868 | 3.885 |
| 15.10.2025 | 3.915 | 3.974 | 3.915 | 3.957 |
| 16.10.2025 | 4.039 | 4.047 | 3.997 | 4.024 |
| 17.10.2025 | 3.933 | 3.944 | 3.900 | 3.900 |
| 20.10.2025 | 3.970 | 4.084 | 3.932 | 4.084 |
| 21.10.2025 | 4.103 | 4.125 | 4.067 | 4.087 |
| 22.10.2025 | 4.050 | 4.118 | 4.044 | 4.087 |
| 23.10.2025 | 4.085 | 4.086 | 4.026 | 4.039 |
| 24.10.2025 | 4.053 | 4.057 | 4.027 | 4.033 |
| 27.10.2025 | 4.100 | 4.126 | 4.076 | 4.099 |
| 28.10.2025 | 4.101 | 4.135 | 4.085 | 4.115 |
| 29.10.2025 | 4.114 | 4.131 | 4.075 | 4.081 |
| 30.10.2025 | 4.124 | 4.162 | 4.111 | 4.131 |
| 31.10.2025 | 4.132 | 4.163 | 4.120 | 4.163 |
| 04.11.2025 | 4.163 | 4.188 | 4.097 | 4.150 |
| 05.11.2025 | 4.119 | 4.137 | 3.994 | 4.071 |
| 06.11.2025 | 4.110 | 4.213 | 4.104 | 4.203 |
| 07.11.2025 | 4.139 | 4.175 | 4.118 | 4.162 |
| 10.11.2025 | 4.203 | 4.228 | 4.185 | 4.189 |
| 11.11.2025 | 4.228 | 4.238 | 4.171 | 4.198 |
| 12.11.2025 | 4.218 | 4.303 | 4.211 | 4.280 |
| 13.11.2025 | 4.333 | 4.370 | 4.310 | 4.331 |
| 14.11.2025 | 4.300 | 4.354 | 4.274 | 4.330 |
| 17.11.2025 | 4.540 | 4.586 | 4.465 | 4.528 |
| 18.11.2025 | 4.480 | 4.516 | 4.359 | 4.359 |
| 19.11.2025 | 4.410 | 4.452 | 4.353 | 4.374 |
| 20.11.2025 | 4.461 | 4.482 | 4.413 | 4.416 |
| 21.11.2025 | 4.350 | 4.471 | 4.340 | 4.449 |
| 25.11.2025 | 4.519 | 4.520 | 4.411 | 4.457 |
| 26.11.2025 | 4.491 | 4.638 | 4.480 | 4.624 |
| 27.11.2025 | 4.687 | 4.760 | 4.675 | 4.675 |
| 28.11.2025 | 4.656 | 4.721 | 4.647 | 4.698 |
| 01.12.2025 | 4.785 | 4.846 | 4.740 | 4.771 |
| 02.12.2025 | 4.901 | 4.918 | 4.804 | 4.918 |
| 03.12.2025 | 4.869 | 4.883 | 4.803 | 4.817 |
| 04.12.2025 | 4.809 | 4.905 | 4.793 | 4.900 |
| 05.12.2025 | 4.905 | 4.966 | 4.874 | 4.949 |
| 08.12.2025 | 4.904 | 4.917 | 4.881 | 4.908 |
| 09.12.2025 | 4.918 | 4.919 | 4.849 | 4.849 |
| 10.12.2025 | 4.840 | 4.877 | 4.821 | 4.860 |
| 11.12.2025 | 4.904 | 4.927 | 4.833 | 4.841 |
| 12.12.2025 | 4.909 | 4.997 | 4.905 | 4.973 |
| 15.12.2025 | 5.005 | 5.107 | 4.992 | 5.090 |
| 16.12.2025 | 5.114 | 5.114 | 4.912 | 4.912 |
| 17.12.2025 | 4.927 | 4.964 | 4.880 | 4.918 |
| 18.12.2025 | 4.912 | 4.966 | 4.892 | 4.912 |
| 19.12.2025 | 4.929 | 5.056 | 4.928 | 5.020 |
| 22.12.2025 | 5.083 | 5.111 | 5.034 | 5.064 |
| 23.12.2025 | 5.070 | 5.147 | 5.054 | 5.129 |
| 24.12.2025 | 5.127 | 5.167 | 5.088 | 5.096 |
| 25.12.2025 | 5.122 | 5.123 | 5.058 | 5.087 |
| 26.12.2025 | 5.086 | 5.125 | 5.072 | 5.101 |
| 29.12.2025 | 5.089 | 5.148 | 5.073 | 5.121 |
| 30.12.2025 | 5.090 | 5.095 | 5.041 | 5.041 |