8591.T
ORIX Corporation
09:30:00
6325 ¥
0.0000 (%0.00)
Önceki Kapanış: 6462
Düşük₺6306
Yüksek₺6448
8591.T: ORIX Corporation Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.118,1762
KAPANIŞ 1.118,5575
En Düşük
DÜŞÜK 860
En Yüksek
YÜKSEK 1.333
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2001 | 1.146 | 1.146 | 1.146 | 1.146 |
| 02.01.2001 | 1.146 | 1.146 | 1.146 | 1.146 |
| 03.01.2001 | 1.146 | 1.146 | 1.146 | 1.146 |
| 04.01.2001 | 1.175 | 1.175 | 1.121 | 1.123 |
| 05.01.2001 | 1.160 | 1.182 | 1.159 | 1.180 |
| 08.01.2001 | 1.180 | 1.180 | 1.180 | 1.180 |
| 09.01.2001 | 1.175 | 1.175 | 1.125 | 1.150 |
| 10.01.2001 | 1.150 | 1.151 | 1.102 | 1.103 |
| 11.01.2001 | 1.123 | 1.134 | 1.045 | 1.055 |
| 12.01.2001 | 1.090 | 1.090 | 1.045 | 1.063 |
| 15.01.2001 | 1.070 | 1.096 | 1.070 | 1.090 |
| 16.01.2001 | 1.110 | 1.110 | 1.081 | 1.090 |
| 17.01.2001 | 1.100 | 1.120 | 1.080 | 1.120 |
| 18.01.2001 | 1.160 | 1.166 | 1.148 | 1.159 |
| 19.01.2001 | 1.170 | 1.182 | 1.164 | 1.168 |
| 22.01.2001 | 1.148 | 1.149 | 1.115 | 1.140 |
| 23.01.2001 | 1.147 | 1.186 | 1.141 | 1.183 |
| 24.01.2001 | 1.203 | 1.203 | 1.184 | 1.190 |
| 25.01.2001 | 1.173 | 1.193 | 1.165 | 1.175 |
| 26.01.2001 | 1.165 | 1.193 | 1.163 | 1.188 |
| 29.01.2001 | 1.188 | 1.188 | 1.135 | 1.143 |
| 30.01.2001 | 1.148 | 1.150 | 1.119 | 1.129 |
| 31.01.2001 | 1.156 | 1.165 | 1.152 | 1.165 |
| 01.02.2001 | 1.150 | 1.165 | 1.140 | 1.165 |
| 02.02.2001 | 1.135 | 1.135 | 1.087 | 1.094 |
| 05.02.2001 | 1.080 | 1.090 | 1.051 | 1.058 |
| 06.02.2001 | 1.058 | 1.058 | 1.050 | 1.056 |
| 07.02.2001 | 1.064 | 1.081 | 1.063 | 1.067 |
| 08.02.2001 | 1.080 | 1.096 | 1.067 | 1.091 |
| 09.02.2001 | 1.111 | 1.160 | 1.100 | 1.155 |
| 12.02.2001 | 1.155 | 1.155 | 1.155 | 1.155 |
| 13.02.2001 | 1.115 | 1.115 | 1.065 | 1.082 |
| 14.02.2001 | 1.060 | 1.090 | 1.043 | 1.090 |
| 15.02.2001 | 1.055 | 1.070 | 1.055 | 1.068 |
| 16.02.2001 | 1.079 | 1.079 | 1.049 | 1.050 |
| 19.02.2001 | 1.046 | 1.046 | 1.013 | 1.022 |
| 20.02.2001 | 1.002 | 1.012 | 986 | 1.000 |
| 21.02.2001 | 1.029 | 1.040 | 1.021 | 1.040 |
| 22.02.2001 | 1.005 | 1.036 | 993 | 1.023 |
| 23.02.2001 | 1.026 | 1.039 | 1.011 | 1.039 |
| 26.02.2001 | 1.037 | 1.049 | 1.013 | 1.048 |
| 27.02.2001 | 1.050 | 1.070 | 1.020 | 1.045 |
| 28.02.2001 | 1.040 | 1.050 | 1.025 | 1.048 |
| 01.03.2001 | 1.020 | 1.073 | 1.010 | 1.073 |
| 02.03.2001 | 1.033 | 1.033 | 1.000 | 1.000 |
| 05.03.2001 | 1.004 | 1.015 | 993 | 1.008 |
| 06.03.2001 | 1.020 | 1.060 | 1.017 | 1.059 |
| 07.03.2001 | 1.067 | 1.067 | 1.020 | 1.058 |
| 08.03.2001 | 1.055 | 1.070 | 1.053 | 1.069 |
| 09.03.2001 | 1.075 | 1.095 | 1.070 | 1.075 |
| 12.03.2001 | 1.055 | 1.055 | 997 | 1.005 |
| 13.03.2001 | 985 | 990 | 932 | 939 |
| 14.03.2001 | 939 | 939 | 939 | 939 |
| 15.03.2001 | 870 | 940 | 860 | 940 |
| 16.03.2001 | 946 | 996 | 940 | 996 |
| 19.03.2001 | 986 | 995 | 971 | 972 |
| 20.03.2001 | 972 | 972 | 972 | 972 |
| 21.03.2001 | 962 | 1.020 | 960 | 1.010 |
| 22.03.2001 | 1.015 | 1.055 | 1.002 | 1.030 |
| 23.03.2001 | 973 | 1.020 | 950 | 1.005 |
| 26.03.2001 | 1.028 | 1.093 | 1.027 | 1.093 |
| 27.03.2001 | 1.072 | 1.092 | 1.070 | 1.090 |
| 28.03.2001 | 1.091 | 1.130 | 1.091 | 1.130 |
| 29.03.2001 | 1.091 | 1.110 | 1.071 | 1.074 |
| 30.03.2001 | 1.114 | 1.117 | 1.045 | 1.052 |
| 02.04.2001 | 1.058 | 1.058 | 1.025 | 1.037 |
| 03.04.2001 | 1.017 | 1.048 | 1.016 | 1.020 |
| 04.04.2001 | 1.000 | 1.016 | 990 | 1.005 |
| 05.04.2001 | 1.016 | 1.039 | 1.010 | 1.010 |
| 06.04.2001 | 1.040 | 1.055 | 1.020 | 1.036 |
| 09.04.2001 | 1.030 | 1.030 | 1.010 | 1.022 |
| 10.04.2001 | 1.010 | 1.015 | 1.001 | 1.009 |
| 11.04.2001 | 1.049 | 1.054 | 1.010 | 1.054 |
| 12.04.2001 | 1.030 | 1.063 | 1.020 | 1.063 |
| 13.04.2001 | 1.063 | 1.065 | 1.020 | 1.032 |
| 16.04.2001 | 1.033 | 1.054 | 1.033 | 1.036 |
| 17.04.2001 | 1.035 | 1.045 | 1.020 | 1.045 |
| 18.04.2001 | 1.050 | 1.074 | 1.039 | 1.074 |
| 19.04.2001 | 1.133 | 1.133 | 1.080 | 1.100 |
| 20.04.2001 | 1.081 | 1.110 | 1.081 | 1.100 |
| 23.04.2001 | 1.120 | 1.130 | 1.114 | 1.130 |
| 24.04.2001 | 1.130 | 1.139 | 1.100 | 1.139 |
| 25.04.2001 | 1.119 | 1.138 | 1.100 | 1.110 |
| 26.04.2001 | 1.119 | 1.138 | 1.100 | 1.110 |
| 27.04.2001 | 1.086 | 1.100 | 1.057 | 1.079 |
| 30.04.2001 | 1.079 | 1.079 | 1.079 | 1.079 |
| 01.05.2001 | 1.111 | 1.141 | 1.110 | 1.139 |
| 02.05.2001 | 1.143 | 1.157 | 1.140 | 1.149 |
| 03.05.2001 | 1.149 | 1.149 | 1.149 | 1.149 |
| 04.05.2001 | 1.149 | 1.149 | 1.149 | 1.149 |
| 07.05.2001 | 1.165 | 1.179 | 1.164 | 1.175 |
| 08.05.2001 | 1.184 | 1.230 | 1.176 | 1.213 |
| 09.05.2001 | 1.233 | 1.234 | 1.203 | 1.220 |
| 10.05.2001 | 1.229 | 1.246 | 1.225 | 1.246 |
| 11.05.2001 | 1.226 | 1.245 | 1.223 | 1.232 |
| 14.05.2001 | 1.228 | 1.241 | 1.209 | 1.232 |
| 15.05.2001 | 1.206 | 1.208 | 1.189 | 1.204 |
| 16.05.2001 | 1.205 | 1.225 | 1.205 | 1.217 |
| 17.05.2001 | 1.227 | 1.247 | 1.226 | 1.246 |
| 18.05.2001 | 1.266 | 1.320 | 1.266 | 1.294 |
| 21.05.2001 | 1.274 | 1.293 | 1.253 | 1.254 |
| 22.05.2001 | 1.288 | 1.323 | 1.264 | 1.264 |
| 23.05.2001 | 1.300 | 1.310 | 1.282 | 1.285 |
| 24.05.2001 | 1.300 | 1.301 | 1.254 | 1.260 |
| 25.05.2001 | 1.299 | 1.315 | 1.287 | 1.292 |
| 28.05.2001 | 1.300 | 1.320 | 1.290 | 1.320 |
| 29.05.2001 | 1.322 | 1.333 | 1.312 | 1.324 |
| 30.05.2001 | 1.294 | 1.294 | 1.260 | 1.272 |
| 31.05.2001 | 1.240 | 1.240 | 1.201 | 1.234 |
| 01.06.2001 | 1.214 | 1.230 | 1.206 | 1.215 |
| 04.06.2001 | 1.234 | 1.239 | 1.208 | 1.215 |
| 05.06.2001 | 1.208 | 1.212 | 1.190 | 1.200 |
| 06.06.2001 | 1.202 | 1.210 | 1.185 | 1.194 |
| 07.06.2001 | 1.194 | 1.219 | 1.185 | 1.213 |
| 08.06.2001 | 1.200 | 1.213 | 1.200 | 1.210 |
| 11.06.2001 | 1.210 | 1.210 | 1.195 | 1.199 |
| 12.06.2001 | 1.200 | 1.200 | 1.173 | 1.180 |
| 13.06.2001 | 1.182 | 1.209 | 1.182 | 1.203 |
| 14.06.2001 | 1.181 | 1.202 | 1.161 | 1.180 |
| 15.06.2001 | 1.170 | 1.211 | 1.164 | 1.211 |
| 18.06.2001 | 1.215 | 1.216 | 1.189 | 1.202 |
| 19.06.2001 | 1.182 | 1.190 | 1.170 | 1.189 |
| 20.06.2001 | 1.169 | 1.200 | 1.162 | 1.200 |
| 21.06.2001 | 1.180 | 1.213 | 1.180 | 1.210 |
| 22.06.2001 | 1.210 | 1.239 | 1.210 | 1.239 |
| 25.06.2001 | 1.250 | 1.284 | 1.235 | 1.280 |
| 26.06.2001 | 1.280 | 1.285 | 1.239 | 1.248 |
| 27.06.2001 | 1.228 | 1.247 | 1.218 | 1.224 |
| 28.06.2001 | 1.230 | 1.238 | 1.190 | 1.190 |
| 29.06.2001 | 1.226 | 1.246 | 1.213 | 1.213 |
| 02.07.2001 | 1.233 | 1.245 | 1.213 | 1.244 |
| 03.07.2001 | 1.264 | 1.274 | 1.257 | 1.270 |
| 04.07.2001 | 1.269 | 1.269 | 1.246 | 1.252 |
| 05.07.2001 | 1.250 | 1.250 | 1.234 | 1.238 |
| 06.07.2001 | 1.230 | 1.252 | 1.220 | 1.240 |
| 09.07.2001 | 1.229 | 1.229 | 1.185 | 1.190 |
| 10.07.2001 | 1.190 | 1.200 | 1.175 | 1.197 |
| 11.07.2001 | 1.197 | 1.209 | 1.183 | 1.204 |
| 12.07.2001 | 1.224 | 1.227 | 1.208 | 1.224 |
| 13.07.2001 | 1.219 | 1.219 | 1.190 | 1.201 |
| 16.07.2001 | 1.200 | 1.201 | 1.185 | 1.201 |
| 17.07.2001 | 1.189 | 1.190 | 1.158 | 1.161 |
| 18.07.2001 | 1.181 | 1.185 | 1.138 | 1.146 |
| 19.07.2001 | 1.153 | 1.172 | 1.147 | 1.162 |
| 20.07.2001 | 1.162 | 1.162 | 1.162 | 1.162 |
| 23.07.2001 | 1.162 | 1.162 | 1.124 | 1.133 |
| 24.07.2001 | 1.133 | 1.140 | 1.080 | 1.120 |
| 25.07.2001 | 1.130 | 1.135 | 1.107 | 1.107 |
| 26.07.2001 | 1.107 | 1.107 | 1.070 | 1.083 |
| 27.07.2001 | 1.080 | 1.082 | 1.043 | 1.050 |
| 30.07.2001 | 1.034 | 1.040 | 1.013 | 1.020 |
| 31.07.2001 | 1.050 | 1.070 | 1.049 | 1.055 |
| 01.08.2001 | 1.075 | 1.089 | 1.050 | 1.056 |
| 02.08.2001 | 1.060 | 1.064 | 1.047 | 1.052 |
| 03.08.2001 | 1.055 | 1.060 | 1.049 | 1.052 |
| 06.08.2001 | 1.053 | 1.090 | 1.053 | 1.080 |
| 07.08.2001 | 1.070 | 1.085 | 1.056 | 1.079 |
| 08.08.2001 | 1.099 | 1.117 | 1.090 | 1.110 |
| 09.08.2001 | 1.105 | 1.110 | 1.086 | 1.091 |
| 10.08.2001 | 1.111 | 1.118 | 1.092 | 1.111 |
| 13.08.2001 | 1.131 | 1.150 | 1.111 | 1.144 |
| 14.08.2001 | 1.144 | 1.196 | 1.137 | 1.175 |
| 15.08.2001 | 1.170 | 1.170 | 1.142 | 1.150 |
| 16.08.2001 | 1.150 | 1.239 | 1.150 | 1.150 |
| 17.08.2001 | 1.243 | 1.270 | 1.213 | 1.257 |
| 20.08.2001 | 1.237 | 1.260 | 1.210 | 1.235 |
| 21.08.2001 | 1.236 | 1.263 | 1.220 | 1.226 |
| 22.08.2001 | 1.226 | 1.230 | 1.186 | 1.200 |
| 23.08.2001 | 1.200 | 1.228 | 1.199 | 1.205 |
| 24.08.2001 | 1.215 | 1.245 | 1.205 | 1.224 |
| 27.08.2001 | 1.255 | 1.262 | 1.230 | 1.230 |
| 28.08.2001 | 1.250 | 1.250 | 1.210 | 1.236 |
| 29.08.2001 | 1.211 | 1.220 | 1.172 | 1.185 |
| 30.08.2001 | 1.150 | 1.178 | 1.145 | 1.160 |
| 31.08.2001 | 1.140 | 1.187 | 1.131 | 1.183 |
| 03.09.2001 | 1.226 | 1.230 | 1.153 | 1.163 |
| 04.09.2001 | 1.145 | 1.178 | 1.145 | 1.177 |
| 05.09.2001 | 1.180 | 1.183 | 1.157 | 1.177 |
| 06.09.2001 | 1.160 | 1.179 | 1.151 | 1.160 |
| 07.09.2001 | 1.080 | 1.096 | 1.035 | 1.090 |
| 10.09.2001 | 1.080 | 1.140 | 1.072 | 1.108 |
| 11.09.2001 | 1.122 | 1.129 | 1.100 | 1.120 |
| 12.09.2001 | 1.020 | 1.020 | 1.020 | 1.020 |
| 13.09.2001 | 1.000 | 1.025 | 940 | 968 |
| 14.09.2001 | 989 | 1.018 | 989 | 1.018 |
| 17.09.2001 | 1.018 | 1.024 | 988 | 991 |
| 18.09.2001 | 1.001 | 1.060 | 1.000 | 1.047 |
| 19.09.2001 | 1.050 | 1.067 | 1.045 | 1.055 |
| 20.09.2001 | 999 | 1.009 | 975 | 982 |
| 21.09.2001 | 912 | 915 | 882 | 882 |
| 24.09.2001 | 882 | 882 | 882 | 882 |
| 25.09.2001 | 929 | 939 | 893 | 899 |
| 26.09.2001 | 909 | 923 | 894 | 920 |
| 27.09.2001 | 910 | 964 | 909 | 952 |
| 28.09.2001 | 952 | 952 | 952 | 952 |
| 01.10.2001 | 985 | 1.029 | 970 | 1.023 |
| 02.10.2001 | 1.043 | 1.096 | 1.041 | 1.096 |
| 03.10.2001 | 1.135 | 1.135 | 1.082 | 1.100 |
| 04.10.2001 | 1.090 | 1.090 | 1.055 | 1.074 |
| 05.10.2001 | 1.053 | 1.065 | 1.039 | 1.050 |
| 08.10.2001 | 1.050 | 1.050 | 1.050 | 1.050 |
| 09.10.2001 | 1.030 | 1.070 | 1.010 | 1.029 |
| 10.10.2001 | 1.001 | 1.029 | 990 | 1.007 |
| 11.10.2001 | 1.040 | 1.043 | 1.020 | 1.040 |
| 12.10.2001 | 1.040 | 1.076 | 1.036 | 1.075 |
| 15.10.2001 | 1.041 | 1.093 | 1.040 | 1.093 |
| 16.10.2001 | 1.044 | 1.068 | 1.035 | 1.039 |
| 17.10.2001 | 1.032 | 1.037 | 1.015 | 1.034 |
| 18.10.2001 | 1.004 | 1.057 | 1.004 | 1.029 |
| 19.10.2001 | 1.021 | 1.064 | 1.021 | 1.045 |
| 22.10.2001 | 1.050 | 1.059 | 1.043 | 1.059 |
| 23.10.2001 | 1.045 | 1.059 | 1.037 | 1.059 |
| 24.10.2001 | 1.040 | 1.075 | 1.040 | 1.051 |
| 25.10.2001 | 1.060 | 1.080 | 1.059 | 1.080 |
| 26.10.2001 | 1.075 | 1.100 | 1.043 | 1.058 |
| 29.10.2001 | 1.130 | 1.160 | 1.128 | 1.143 |
| 30.10.2001 | 1.085 | 1.105 | 1.065 | 1.088 |
| 31.10.2001 | 1.077 | 1.085 | 1.064 | 1.071 |
| 01.11.2001 | 1.111 | 1.130 | 1.101 | 1.125 |
| 02.11.2001 | 1.126 | 1.138 | 1.108 | 1.122 |
| 05.11.2001 | 1.126 | 1.146 | 1.125 | 1.138 |
| 06.11.2001 | 1.150 | 1.177 | 1.144 | 1.163 |
| 07.11.2001 | 1.143 | 1.155 | 1.090 | 1.090 |
| 08.11.2001 | 1.099 | 1.134 | 1.087 | 1.128 |
| 09.11.2001 | 1.128 | 1.128 | 1.128 | 1.128 |
| 12.11.2001 | 1.135 | 1.140 | 1.107 | 1.119 |
| 13.11.2001 | 1.099 | 1.110 | 1.081 | 1.098 |
| 14.11.2001 | 1.129 | 1.129 | 1.098 | 1.114 |
| 15.11.2001 | 1.108 | 1.150 | 1.108 | 1.144 |
| 16.11.2001 | 1.155 | 1.190 | 1.147 | 1.189 |
| 19.11.2001 | 1.193 | 1.194 | 1.149 | 1.170 |
| 20.11.2001 | 1.180 | 1.188 | 1.174 | 1.179 |
| 21.11.2001 | 1.195 | 1.203 | 1.167 | 1.171 |
| 22.11.2001 | 1.180 | 1.183 | 1.170 | 1.171 |
| 23.11.2001 | 1.171 | 1.171 | 1.171 | 1.171 |
| 26.11.2001 | 1.191 | 1.200 | 1.183 | 1.187 |
| 27.11.2001 | 1.195 | 1.200 | 1.180 | 1.200 |
| 28.11.2001 | 1.210 | 1.220 | 1.189 | 1.204 |
| 29.11.2001 | 1.184 | 1.185 | 1.158 | 1.158 |
| 30.11.2001 | 1.162 | 1.185 | 1.158 | 1.185 |
| 03.12.2001 | 1.165 | 1.166 | 1.098 | 1.115 |
| 04.12.2001 | 1.077 | 1.102 | 1.074 | 1.075 |
| 05.12.2001 | 1.075 | 1.075 | 1.057 | 1.073 |
| 06.12.2001 | 1.093 | 1.097 | 1.075 | 1.092 |
| 07.12.2001 | 1.078 | 1.082 | 1.074 | 1.080 |
| 10.12.2001 | 1.085 | 1.097 | 1.073 | 1.091 |
| 11.12.2001 | 1.085 | 1.085 | 1.085 | 1.085 |
| 12.12.2001 | 1.085 | 1.085 | 1.085 | 1.085 |
| 13.12.2001 | 1.068 | 1.079 | 1.062 | 1.068 |
| 14.12.2001 | 1.078 | 1.110 | 1.073 | 1.098 |
| 17.12.2001 | 1.090 | 1.098 | 1.050 | 1.055 |
| 18.12.2001 | 1.083 | 1.094 | 1.072 | 1.088,5 |
| 19.12.2001 | 1.083 | 1.083 | 1.083 | 1.083 |
| 20.12.2001 | 1.110 | 1.110 | 1.088 | 1.090 |
| 21.12.2001 | 1.093 | 1.105 | 1.091 | 1.105 |
| 24.12.2001 | 1.105 | 1.105 | 1.105 | 1.105 |
| 25.12.2001 | 1.105 | 1.105 | 1.089 | 1.095 |
| 26.12.2001 | 1.100 | 1.113 | 1.100 | 1.110 |
| 27.12.2001 | 1.120 | 1.149 | 1.102 | 1.149 |
| 28.12.2001 | 1.135 | 1.174 | 1.135 | 1.174 |
| 31.12.2001 | 1.174 | 1.174 | 1.174 | 1.174 |