8591.T
ORIX Corporation
09:30:00
6325 ¥
0.0000 (%0.00)
Önceki Kapanış: 6462
Düşük₺6306
Yüksek₺6448
8591.T: ORIX Corporation Arşiv
2004 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.153,3206
KAPANIŞ 1.152,9351
En Düşük
DÜŞÜK 879
En Yüksek
YÜKSEK 1.392
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2004 | 886 | 886 | 886 | 886 |
| 02.01.2004 | 886 | 886 | 886 | 886 |
| 05.01.2004 | 889 | 896 | 883 | 893 |
| 06.01.2004 | 894 | 897 | 885 | 885 |
| 07.01.2004 | 890 | 894 | 885 | 894 |
| 08.01.2004 | 896 | 919 | 891 | 903 |
| 09.01.2004 | 913 | 925 | 904 | 923 |
| 12.01.2004 | 923 | 923 | 923 | 923 |
| 13.01.2004 | 934 | 941 | 927 | 927 |
| 14.01.2004 | 927 | 936 | 920 | 924 |
| 15.01.2004 | 928 | 929 | 914 | 917 |
| 16.01.2004 | 918 | 924 | 912 | 924 |
| 19.01.2004 | 933 | 968 | 927 | 959 |
| 20.01.2004 | 949 | 958 | 925 | 933 |
| 21.01.2004 | 923 | 924 | 908 | 908 |
| 22.01.2004 | 907 | 908 | 894 | 903 |
| 23.01.2004 | 913 | 915 | 893 | 905 |
| 26.01.2004 | 897 | 902 | 883 | 890 |
| 27.01.2004 | 909 | 915 | 900 | 907 |
| 28.01.2004 | 908 | 926 | 905 | 926 |
| 29.01.2004 | 917 | 923 | 913 | 922 |
| 30.01.2004 | 915 | 917 | 905 | 912 |
| 02.02.2004 | 913 | 930 | 913 | 925 |
| 03.02.2004 | 927 | 930 | 913 | 927 |
| 04.02.2004 | 935 | 937 | 898 | 900 |
| 05.02.2004 | 900 | 911 | 879 | 895 |
| 06.02.2004 | 895 | 905 | 886 | 886 |
| 09.02.2004 | 906 | 910 | 899 | 900 |
| 10.02.2004 | 915 | 927 | 911 | 921 |
| 11.02.2004 | 921 | 921 | 921 | 921 |
| 12.02.2004 | 941 | 967 | 935 | 967 |
| 13.02.2004 | 988 | 1.003 | 987 | 994 |
| 16.02.2004 | 990 | 997 | 972 | 980 |
| 17.02.2004 | 966 | 970 | 960 | 964 |
| 18.02.2004 | 984 | 990 | 967 | 967 |
| 19.02.2004 | 965 | 996 | 965 | 987 |
| 20.02.2004 | 1.012 | 1.014 | 993 | 1.001 |
| 23.02.2004 | 963 | 998 | 956 | 964 |
| 24.02.2004 | 945 | 961 | 938 | 942 |
| 25.02.2004 | 947 | 951 | 928 | 947 |
| 26.02.2004 | 986 | 996 | 963 | 987 |
| 27.02.2004 | 1.011 | 1.035 | 1.005 | 1.005 |
| 01.03.2004 | 1.077 | 1.095 | 1.055 | 1.080 |
| 02.03.2004 | 1.100 | 1.105 | 1.087 | 1.101 |
| 03.03.2004 | 1.110 | 1.118 | 1.087 | 1.100 |
| 04.03.2004 | 1.133 | 1.139 | 1.091 | 1.099 |
| 05.03.2004 | 1.108 | 1.117 | 1.078 | 1.083 |
| 08.03.2004 | 1.086 | 1.103 | 1.071 | 1.078 |
| 09.03.2004 | 1.065 | 1.077 | 1.060 | 1.077 |
| 10.03.2004 | 1.107 | 1.118 | 1.085 | 1.103 |
| 11.03.2004 | 1.101 | 1.125 | 1.091 | 1.105 |
| 12.03.2004 | 1.085 | 1.099 | 1.083 | 1.094 |
| 15.03.2004 | 1.114 | 1.119 | 1.086 | 1.097 |
| 16.03.2004 | 1.126 | 1.155 | 1.086 | 1.151 |
| 17.03.2004 | 1.152 | 1.212 | 1.141 | 1.200 |
| 18.03.2004 | 1.240 | 1.255 | 1.226 | 1.234 |
| 19.03.2004 | 1.181 | 1.205 | 1.176 | 1.181 |
| 22.03.2004 | 1.202 | 1.206 | 1.164 | 1.192 |
| 23.03.2004 | 1.148 | 1.158 | 1.135 | 1.140 |
| 24.03.2004 | 1.162 | 1.181 | 1.139 | 1.179 |
| 25.03.2004 | 1.228 | 1.252 | 1.179 | 1.234 |
| 26.03.2004 | 1.192 | 1.238 | 1.192 | 1.208 |
| 29.03.2004 | 1.183 | 1.198 | 1.183 | 1.186 |
| 30.03.2004 | 1.150 | 1.213 | 1.146 | 1.157 |
| 31.03.2004 | 1.150 | 1.185 | 1.150 | 1.151 |
| 01.04.2004 | 1.172 | 1.183 | 1.156 | 1.180 |
| 02.04.2004 | 1.188 | 1.196 | 1.183 | 1.185 |
| 05.04.2004 | 1.198 | 1.198 | 1.181 | 1.183 |
| 06.04.2004 | 1.176 | 1.213 | 1.154 | 1.210 |
| 07.04.2004 | 1.208 | 1.208 | 1.185 | 1.185 |
| 08.04.2004 | 1.185 | 1.210 | 1.168 | 1.195 |
| 09.04.2004 | 1.180 | 1.196 | 1.179 | 1.187 |
| 12.04.2004 | 1.188 | 1.209 | 1.182 | 1.184 |
| 13.04.2004 | 1.242 | 1.253 | 1.200 | 1.240 |
| 14.04.2004 | 1.241 | 1.267 | 1.231 | 1.262 |
| 15.04.2004 | 1.294 | 1.294 | 1.197 | 1.198 |
| 16.04.2004 | 1.188 | 1.216 | 1.180 | 1.198 |
| 19.04.2004 | 1.178 | 1.181 | 1.106 | 1.121 |
| 20.04.2004 | 1.123 | 1.152 | 1.123 | 1.140 |
| 21.04.2004 | 1.140 | 1.150 | 1.129 | 1.135 |
| 22.04.2004 | 1.159 | 1.159 | 1.135 | 1.140 |
| 23.04.2004 | 1.195 | 1.205 | 1.166 | 1.198 |
| 26.04.2004 | 1.180 | 1.190 | 1.163 | 1.170 |
| 27.04.2004 | 1.141 | 1.200 | 1.141 | 1.178 |
| 28.04.2004 | 1.227 | 1.235 | 1.201 | 1.217 |
| 29.04.2004 | 1.217 | 1.217 | 1.217 | 1.217 |
| 30.04.2004 | 1.165 | 1.200 | 1.160 | 1.170 |
| 03.05.2004 | 1.170 | 1.170 | 1.170 | 1.170 |
| 04.05.2004 | 1.170 | 1.170 | 1.170 | 1.170 |
| 05.05.2004 | 1.170 | 1.170 | 1.170 | 1.170 |
| 06.05.2004 | 1.171 | 1.184 | 1.170 | 1.170 |
| 07.05.2004 | 1.136 | 1.146 | 1.113 | 1.120 |
| 10.05.2004 | 1.064 | 1.079 | 997 | 997 |
| 11.05.2004 | 1.001 | 1.038 | 995 | 1.020 |
| 12.05.2004 | 1.057 | 1.091 | 1.050 | 1.088 |
| 13.05.2004 | 1.095 | 1.102 | 1.071 | 1.071 |
| 14.05.2004 | 1.103 | 1.110 | 1.087 | 1.102 |
| 17.05.2004 | 1.082 | 1.088 | 1.049 | 1.063 |
| 18.05.2004 | 1.078 | 1.087 | 1.060 | 1.074 |
| 19.05.2004 | 1.074 | 1.128 | 1.067 | 1.125 |
| 20.05.2004 | 1.159 | 1.165 | 1.120 | 1.144 |
| 21.05.2004 | 1.134 | 1.150 | 1.123 | 1.138 |
| 24.05.2004 | 1.170 | 1.177 | 1.158 | 1.171 |
| 25.05.2004 | 1.151 | 1.165 | 1.123 | 1.139 |
| 26.05.2004 | 1.158 | 1.162 | 1.149 | 1.153 |
| 27.05.2004 | 1.169 | 1.171 | 1.150 | 1.150 |
| 28.05.2004 | 1.176 | 1.179 | 1.121 | 1.121 |
| 31.05.2004 | 1.140 | 1.156 | 1.126 | 1.156 |
| 01.06.2004 | 1.171 | 1.176 | 1.147 | 1.172 |
| 02.06.2004 | 1.154 | 1.168 | 1.147 | 1.165 |
| 03.06.2004 | 1.190 | 1.198 | 1.154 | 1.172 |
| 04.06.2004 | 1.173 | 1.176 | 1.150 | 1.172 |
| 07.06.2004 | 1.193 | 1.200 | 1.173 | 1.200 |
| 08.06.2004 | 1.209 | 1.231 | 1.205 | 1.217 |
| 09.06.2004 | 1.213 | 1.229 | 1.202 | 1.212 |
| 10.06.2004 | 1.231 | 1.247 | 1.213 | 1.239 |
| 11.06.2004 | 1.255 | 1.280 | 1.244 | 1.255 |
| 14.06.2004 | 1.231 | 1.243 | 1.220 | 1.220 |
| 15.06.2004 | 1.234 | 1.251 | 1.212 | 1.223 |
| 16.06.2004 | 1.215 | 1.241 | 1.208 | 1.239 |
| 17.06.2004 | 1.250 | 1.259 | 1.237 | 1.249 |
| 18.06.2004 | 1.237 | 1.256 | 1.206 | 1.234 |
| 21.06.2004 | 1.249 | 1.254 | 1.233 | 1.246 |
| 22.06.2004 | 1.240 | 1.248 | 1.230 | 1.238 |
| 23.06.2004 | 1.238 | 1.243 | 1.208 | 1.212 |
| 24.06.2004 | 1.201 | 1.216 | 1.200 | 1.205 |
| 25.06.2004 | 1.225 | 1.228 | 1.206 | 1.220 |
| 28.06.2004 | 1.210 | 1.239 | 1.210 | 1.239 |
| 29.06.2004 | 1.242 | 1.273 | 1.234 | 1.263 |
| 30.06.2004 | 1.257 | 1.257 | 1.234 | 1.250 |
| 01.07.2004 | 1.241 | 1.244 | 1.226 | 1.237 |
| 02.07.2004 | 1.217 | 1.229 | 1.207 | 1.210 |
| 05.07.2004 | 1.201 | 1.202 | 1.170 | 1.185 |
| 06.07.2004 | 1.198 | 1.203 | 1.162 | 1.171 |
| 07.07.2004 | 1.172 | 1.186 | 1.153 | 1.153 |
| 08.07.2004 | 1.169 | 1.189 | 1.164 | 1.179 |
| 09.07.2004 | 1.164 | 1.199 | 1.164 | 1.186 |
| 12.07.2004 | 1.166 | 1.202 | 1.166 | 1.198 |
| 13.07.2004 | 1.185 | 1.197 | 1.182 | 1.188 |
| 14.07.2004 | 1.219 | 1.237 | 1.215 | 1.221 |
| 15.07.2004 | 1.224 | 1.237 | 1.212 | 1.226 |
| 16.07.2004 | 1.240 | 1.258 | 1.227 | 1.255 |
| 19.07.2004 | 1.255 | 1.255 | 1.255 | 1.255 |
| 20.07.2004 | 1.215 | 1.229 | 1.205 | 1.222 |
| 21.07.2004 | 1.225 | 1.236 | 1.218 | 1.231 |
| 22.07.2004 | 1.208 | 1.213 | 1.197 | 1.197 |
| 23.07.2004 | 1.192 | 1.195 | 1.173 | 1.173 |
| 26.07.2004 | 1.157 | 1.173 | 1.154 | 1.168 |
| 27.07.2004 | 1.167 | 1.171 | 1.158 | 1.161 |
| 28.07.2004 | 1.170 | 1.186 | 1.154 | 1.180 |
| 29.07.2004 | 1.170 | 1.179 | 1.165 | 1.165 |
| 30.07.2004 | 1.183 | 1.227 | 1.179 | 1.204 |
| 02.08.2004 | 1.205 | 1.217 | 1.198 | 1.204 |
| 03.08.2004 | 1.201 | 1.211 | 1.183 | 1.200 |
| 04.08.2004 | 1.190 | 1.194 | 1.161 | 1.192 |
| 05.08.2004 | 1.180 | 1.190 | 1.168 | 1.180 |
| 06.08.2004 | 1.172 | 1.187 | 1.165 | 1.187 |
| 09.08.2004 | 1.163 | 1.168 | 1.142 | 1.155 |
| 10.08.2004 | 1.159 | 1.169 | 1.153 | 1.164 |
| 11.08.2004 | 1.184 | 1.186 | 1.171 | 1.177 |
| 12.08.2004 | 1.201 | 1.205 | 1.167 | 1.175 |
| 13.08.2004 | 1.165 | 1.166 | 1.134 | 1.134 |
| 16.08.2004 | 1.116 | 1.120 | 1.097 | 1.102 |
| 17.08.2004 | 1.106 | 1.111 | 1.078 | 1.089 |
| 18.08.2004 | 1.090 | 1.112 | 1.079 | 1.112 |
| 19.08.2004 | 1.100 | 1.110 | 1.098 | 1.106 |
| 20.08.2004 | 1.115 | 1.135 | 1.111 | 1.130 |
| 23.08.2004 | 1.131 | 1.140 | 1.121 | 1.124 |
| 24.08.2004 | 1.138 | 1.139 | 1.119 | 1.125 |
| 25.08.2004 | 1.140 | 1.165 | 1.118 | 1.162 |
| 26.08.2004 | 1.168 | 1.179 | 1.156 | 1.162 |
| 27.08.2004 | 1.155 | 1.169 | 1.153 | 1.161 |
| 30.08.2004 | 1.162 | 1.167 | 1.150 | 1.155 |
| 31.08.2004 | 1.135 | 1.142 | 1.120 | 1.123 |
| 01.09.2004 | 1.127 | 1.141 | 1.122 | 1.125 |
| 02.09.2004 | 1.130 | 1.140 | 1.119 | 1.121 |
| 03.09.2004 | 1.125 | 1.134 | 1.095 | 1.095 |
| 06.09.2004 | 1.125 | 1.150 | 1.120 | 1.140 |
| 07.09.2004 | 1.141 | 1.149 | 1.132 | 1.133 |
| 08.09.2004 | 1.157 | 1.172 | 1.152 | 1.163 |
| 09.09.2004 | 1.158 | 1.169 | 1.154 | 1.160 |
| 10.09.2004 | 1.161 | 1.161 | 1.140 | 1.148 |
| 13.09.2004 | 1.167 | 1.174 | 1.148 | 1.168 |
| 14.09.2004 | 1.172 | 1.194 | 1.172 | 1.188 |
| 15.09.2004 | 1.185 | 1.187 | 1.175 | 1.181 |
| 16.09.2004 | 1.168 | 1.178 | 1.165 | 1.165 |
| 17.09.2004 | 1.183 | 1.183 | 1.162 | 1.169 |
| 20.09.2004 | 1.169 | 1.169 | 1.169 | 1.169 |
| 21.09.2004 | 1.163 | 1.168 | 1.158 | 1.168 |
| 22.09.2004 | 1.157 | 1.163 | 1.150 | 1.156 |
| 23.09.2004 | 1.156 | 1.156 | 1.156 | 1.156 |
| 24.09.2004 | 1.144 | 1.155 | 1.140 | 1.155 |
| 27.09.2004 | 1.156 | 1.159 | 1.135 | 1.149 |
| 28.09.2004 | 1.140 | 1.148 | 1.132 | 1.140 |
| 29.09.2004 | 1.143 | 1.143 | 1.108 | 1.118 |
| 30.09.2004 | 1.098 | 1.145 | 1.098 | 1.130 |
| 01.10.2004 | 1.131 | 1.171 | 1.131 | 1.160 |
| 04.10.2004 | 1.170 | 1.184 | 1.166 | 1.178 |
| 05.10.2004 | 1.180 | 1.209 | 1.180 | 1.208 |
| 06.10.2004 | 1.204 | 1.214 | 1.196 | 1.210 |
| 07.10.2004 | 1.208 | 1.210 | 1.186 | 1.190 |
| 08.10.2004 | 1.181 | 1.199 | 1.173 | 1.185 |
| 11.10.2004 | 1.185 | 1.185 | 1.185 | 1.185 |
| 12.10.2004 | 1.170 | 1.175 | 1.167 | 1.172 |
| 13.10.2004 | 1.162 | 1.170 | 1.160 | 1.166 |
| 14.10.2004 | 1.162 | 1.167 | 1.154 | 1.155 |
| 15.10.2004 | 1.145 | 1.145 | 1.131 | 1.137 |
| 18.10.2004 | 1.137 | 1.140 | 1.122 | 1.124 |
| 19.10.2004 | 1.130 | 1.139 | 1.129 | 1.132 |
| 20.10.2004 | 1.125 | 1.135 | 1.119 | 1.124 |
| 21.10.2004 | 1.129 | 1.133 | 1.114 | 1.121 |
| 22.10.2004 | 1.136 | 1.148 | 1.130 | 1.145 |
| 25.10.2004 | 1.126 | 1.132 | 1.123 | 1.125 |
| 26.10.2004 | 1.129 | 1.138 | 1.123 | 1.123 |
| 27.10.2004 | 1.173 | 1.197 | 1.160 | 1.184 |
| 28.10.2004 | 1.198 | 1.230 | 1.195 | 1.223 |
| 29.10.2004 | 1.230 | 1.243 | 1.212 | 1.243 |
| 01.11.2004 | 1.240 | 1.240 | 1.221 | 1.222 |
| 02.11.2004 | 1.220 | 1.248 | 1.217 | 1.240 |
| 03.11.2004 | 1.240 | 1.240 | 1.240 | 1.240 |
| 04.11.2004 | 1.249 | 1.267 | 1.247 | 1.259 |
| 05.11.2004 | 1.256 | 1.266 | 1.252 | 1.259 |
| 08.11.2004 | 1.254 | 1.258 | 1.242 | 1.243 |
| 09.11.2004 | 1.244 | 1.249 | 1.234 | 1.240 |
| 10.11.2004 | 1.241 | 1.257 | 1.241 | 1.251 |
| 11.11.2004 | 1.254 | 1.261 | 1.241 | 1.243 |
| 12.11.2004 | 1.243 | 1.275 | 1.243 | 1.267 |
| 15.11.2004 | 1.268 | 1.299 | 1.265 | 1.299 |
| 16.11.2004 | 1.319 | 1.345 | 1.318 | 1.323 |
| 17.11.2004 | 1.296 | 1.310 | 1.291 | 1.299 |
| 18.11.2004 | 1.328 | 1.335 | 1.321 | 1.327 |
| 19.11.2004 | 1.329 | 1.329 | 1.293 | 1.305 |
| 22.11.2004 | 1.261 | 1.285 | 1.245 | 1.275 |
| 23.11.2004 | 1.275 | 1.275 | 1.275 | 1.275 |
| 24.11.2004 | 1.283 | 1.312 | 1.276 | 1.286 |
| 25.11.2004 | 1.277 | 1.308 | 1.277 | 1.303 |
| 26.11.2004 | 1.297 | 1.301 | 1.283 | 1.289 |
| 29.11.2004 | 1.317 | 1.330 | 1.280 | 1.320 |
| 30.11.2004 | 1.310 | 1.329 | 1.306 | 1.310 |
| 01.12.2004 | 1.311 | 1.334 | 1.303 | 1.323 |
| 02.12.2004 | 1.342 | 1.369 | 1.337 | 1.361 |
| 03.12.2004 | 1.360 | 1.370 | 1.345 | 1.358 |
| 06.12.2004 | 1.345 | 1.350 | 1.311 | 1.320 |
| 07.12.2004 | 1.303 | 1.319 | 1.292 | 1.297 |
| 08.12.2004 | 1.291 | 1.304 | 1.273 | 1.302 |
| 09.12.2004 | 1.300 | 1.300 | 1.265 | 1.282 |
| 10.12.2004 | 1.304 | 1.310 | 1.285 | 1.291 |
| 13.12.2004 | 1.283 | 1.295 | 1.283 | 1.291 |
| 14.12.2004 | 1.331 | 1.339 | 1.315 | 1.328 |
| 15.12.2004 | 1.337 | 1.339 | 1.304 | 1.310 |
| 16.12.2004 | 1.299 | 1.326 | 1.298 | 1.309 |
| 17.12.2004 | 1.312 | 1.341 | 1.312 | 1.331 |
| 20.12.2004 | 1.332 | 1.354 | 1.321 | 1.321 |
| 21.12.2004 | 1.339 | 1.351 | 1.323 | 1.327 |
| 22.12.2004 | 1.359 | 1.381 | 1.352 | 1.381 |
| 23.12.2004 | 1.381 | 1.381 | 1.381 | 1.381 |
| 24.12.2004 | 1.368 | 1.385 | 1.368 | 1.371 |
| 27.12.2004 | 1.377 | 1.389 | 1.374 | 1.383 |
| 28.12.2004 | 1.387 | 1.392 | 1.382 | 1.388 |
| 29.12.2004 | 1.388 | 1.392 | 1.369 | 1.377 |
| 30.12.2004 | 1.382 | 1.392 | 1.377 | 1.392 |
| 31.12.2004 | 1.392 | 1.392 | 1.392 | 1.392 |