8591.T
ORIX Corporation
09:30:00
6325 ¥
0.0000 (%0.00)
Önceki Kapanış: 6462
Düşük₺6306
Yüksek₺6448
8591.T: ORIX Corporation Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.799,2038
KAPANIŞ 1.801,3346
En Düşük
DÜŞÜK 1.297
En Yüksek
YÜKSEK 3.125
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 1.392 | 1.392 | 1.392 | 1.392 |
| 04.01.2005 | 1.394 | 1.402 | 1.391 | 1.394 |
| 05.01.2005 | 1.374 | 1.379 | 1.358 | 1.358 |
| 06.01.2005 | 1.338 | 1.354 | 1.335 | 1.350 |
| 07.01.2005 | 1.345 | 1.355 | 1.337 | 1.339 |
| 10.01.2005 | 1.339 | 1.339 | 1.339 | 1.339 |
| 11.01.2005 | 1.355 | 1.373 | 1.340 | 1.372 |
| 12.01.2005 | 1.348 | 1.366 | 1.337 | 1.343 |
| 13.01.2005 | 1.343 | 1.354 | 1.333 | 1.345 |
| 14.01.2005 | 1.365 | 1.372 | 1.343 | 1.362 |
| 17.01.2005 | 1.365 | 1.365 | 1.357 | 1.362 |
| 18.01.2005 | 1.366 | 1.391 | 1.364 | 1.391 |
| 19.01.2005 | 1.395 | 1.401 | 1.369 | 1.370 |
| 20.01.2005 | 1.370 | 1.371 | 1.364 | 1.367 |
| 21.01.2005 | 1.370 | 1.374 | 1.364 | 1.366 |
| 24.01.2005 | 1.365 | 1.376 | 1.359 | 1.367 |
| 25.01.2005 | 1.366 | 1.366 | 1.353 | 1.362 |
| 26.01.2005 | 1.366 | 1.383 | 1.363 | 1.381 |
| 27.01.2005 | 1.399 | 1.400 | 1.368 | 1.385 |
| 28.01.2005 | 1.370 | 1.370 | 1.360 | 1.369 |
| 31.01.2005 | 1.363 | 1.381 | 1.356 | 1.369 |
| 01.02.2005 | 1.368 | 1.383 | 1.366 | 1.381 |
| 02.02.2005 | 1.373 | 1.382 | 1.361 | 1.361 |
| 03.02.2005 | 1.345 | 1.358 | 1.339 | 1.354 |
| 04.02.2005 | 1.338 | 1.351 | 1.333 | 1.351 |
| 07.02.2005 | 1.383 | 1.385 | 1.365 | 1.381 |
| 08.02.2005 | 1.366 | 1.374 | 1.357 | 1.360 |
| 09.02.2005 | 1.355 | 1.359 | 1.341 | 1.348 |
| 10.02.2005 | 1.340 | 1.348 | 1.328 | 1.342 |
| 11.02.2005 | 1.342 | 1.342 | 1.342 | 1.342 |
| 14.02.2005 | 1.343 | 1.349 | 1.335 | 1.335 |
| 15.02.2005 | 1.333 | 1.336 | 1.320 | 1.330 |
| 16.02.2005 | 1.330 | 1.351 | 1.328 | 1.339 |
| 17.02.2005 | 1.333 | 1.333 | 1.297 | 1.305 |
| 18.02.2005 | 1.300 | 1.323 | 1.299 | 1.314 |
| 21.02.2005 | 1.323 | 1.343 | 1.315 | 1.332 |
| 22.02.2005 | 1.342 | 1.345 | 1.326 | 1.341 |
| 23.02.2005 | 1.334 | 1.338 | 1.326 | 1.334 |
| 24.02.2005 | 1.345 | 1.354 | 1.340 | 1.344 |
| 25.02.2005 | 1.352 | 1.371 | 1.352 | 1.358 |
| 28.02.2005 | 1.375 | 1.375 | 1.349 | 1.358 |
| 01.03.2005 | 1.347 | 1.375 | 1.345 | 1.374 |
| 02.03.2005 | 1.385 | 1.418 | 1.380 | 1.414 |
| 03.03.2005 | 1.414 | 1.449 | 1.401 | 1.447 |
| 04.03.2005 | 1.449 | 1.479 | 1.436 | 1.456 |
| 07.03.2005 | 1.455 | 1.467 | 1.438 | 1.440 |
| 08.03.2005 | 1.432 | 1.437 | 1.418 | 1.420 |
| 09.03.2005 | 1.422 | 1.468 | 1.419 | 1.466 |
| 10.03.2005 | 1.446 | 1.465 | 1.442 | 1.450 |
| 11.03.2005 | 1.450 | 1.475 | 1.450 | 1.475 |
| 14.03.2005 | 1.465 | 1.476 | 1.456 | 1.466 |
| 15.03.2005 | 1.469 | 1.477 | 1.453 | 1.469 |
| 16.03.2005 | 1.450 | 1.472 | 1.441 | 1.463 |
| 17.03.2005 | 1.467 | 1.477 | 1.465 | 1.467 |
| 18.03.2005 | 1.467 | 1.477 | 1.467 | 1.474 |
| 21.03.2005 | 1.474 | 1.474 | 1.474 | 1.474 |
| 22.03.2005 | 1.455 | 1.468 | 1.445 | 1.445 |
| 23.03.2005 | 1.446 | 1.464 | 1.435 | 1.449 |
| 24.03.2005 | 1.442 | 1.463 | 1.430 | 1.436 |
| 25.03.2005 | 1.440 | 1.443 | 1.426 | 1.435 |
| 28.03.2005 | 1.437 | 1.448 | 1.413 | 1.421 |
| 29.03.2005 | 1.411 | 1.419 | 1.393 | 1.399 |
| 30.03.2005 | 1.391 | 1.412 | 1.385 | 1.392 |
| 31.03.2005 | 1.372 | 1.400 | 1.367 | 1.367 |
| 01.04.2005 | 1.372 | 1.425 | 1.372 | 1.425 |
| 04.04.2005 | 1.430 | 1.464 | 1.427 | 1.458 |
| 05.04.2005 | 1.460 | 1.464 | 1.441 | 1.441 |
| 06.04.2005 | 1.446 | 1.452 | 1.435 | 1.444 |
| 07.04.2005 | 1.441 | 1.460 | 1.427 | 1.460 |
| 08.04.2005 | 1.460 | 1.473 | 1.460 | 1.473 |
| 11.04.2005 | 1.473 | 1.487 | 1.473 | 1.481 |
| 12.04.2005 | 1.481 | 1.485 | 1.470 | 1.479 |
| 13.04.2005 | 1.474 | 1.478 | 1.446 | 1.450 |
| 14.04.2005 | 1.448 | 1.451 | 1.438 | 1.444 |
| 15.04.2005 | 1.436 | 1.453 | 1.430 | 1.440 |
| 18.04.2005 | 1.413 | 1.420 | 1.373 | 1.375 |
| 19.04.2005 | 1.390 | 1.404 | 1.387 | 1.404 |
| 20.04.2005 | 1.406 | 1.414 | 1.388 | 1.390 |
| 21.04.2005 | 1.351 | 1.364 | 1.344 | 1.356 |
| 22.04.2005 | 1.370 | 1.375 | 1.362 | 1.372 |
| 25.04.2005 | 1.352 | 1.357 | 1.338 | 1.351 |
| 26.04.2005 | 1.333 | 1.375 | 1.333 | 1.374 |
| 27.04.2005 | 1.407 | 1.446 | 1.403 | 1.440 |
| 28.04.2005 | 1.440 | 1.453 | 1.425 | 1.429 |
| 29.04.2005 | 1.429 | 1.429 | 1.429 | 1.429 |
| 02.05.2005 | 1.423 | 1.470 | 1.420 | 1.461 |
| 03.05.2005 | 1.461 | 1.461 | 1.461 | 1.461 |
| 04.05.2005 | 1.461 | 1.461 | 1.461 | 1.461 |
| 05.05.2005 | 1.461 | 1.461 | 1.461 | 1.461 |
| 06.05.2005 | 1.496 | 1.500 | 1.490 | 1.490 |
| 09.05.2005 | 1.471 | 1.495 | 1.469 | 1.490 |
| 10.05.2005 | 1.496 | 1.503 | 1.479 | 1.488 |
| 11.05.2005 | 1.488 | 1.488 | 1.463 | 1.481 |
| 12.05.2005 | 1.493 | 1.498 | 1.488 | 1.492 |
| 13.05.2005 | 1.499 | 1.534 | 1.497 | 1.517 |
| 16.05.2005 | 1.500 | 1.526 | 1.500 | 1.518 |
| 17.05.2005 | 1.519 | 1.523 | 1.470 | 1.477 |
| 18.05.2005 | 1.481 | 1.488 | 1.475 | 1.475 |
| 19.05.2005 | 1.494 | 1.499 | 1.485 | 1.498 |
| 20.05.2005 | 1.510 | 1.511 | 1.500 | 1.502 |
| 23.05.2005 | 1.502 | 1.528 | 1.495 | 1.519 |
| 24.05.2005 | 1.530 | 1.568 | 1.529 | 1.549 |
| 25.05.2005 | 1.546 | 1.559 | 1.537 | 1.546 |
| 26.05.2005 | 1.537 | 1.543 | 1.524 | 1.539 |
| 27.05.2005 | 1.533 | 1.536 | 1.513 | 1.524 |
| 30.05.2005 | 1.534 | 1.599 | 1.532 | 1.584 |
| 31.05.2005 | 1.572 | 1.581 | 1.564 | 1.567 |
| 01.06.2005 | 1.565 | 1.587 | 1.558 | 1.587 |
| 02.06.2005 | 1.588 | 1.595 | 1.572 | 1.580 |
| 03.06.2005 | 1.560 | 1.578 | 1.552 | 1.570 |
| 06.06.2005 | 1.565 | 1.565 | 1.545 | 1.548 |
| 07.06.2005 | 1.563 | 1.572 | 1.558 | 1.571 |
| 08.06.2005 | 1.580 | 1.587 | 1.575 | 1.585 |
| 09.06.2005 | 1.595 | 1.595 | 1.561 | 1.574 |
| 10.06.2005 | 1.587 | 1.588 | 1.572 | 1.582 |
| 13.06.2005 | 1.582 | 1.589 | 1.571 | 1.573 |
| 14.06.2005 | 1.584 | 1.584 | 1.560 | 1.564 |
| 15.06.2005 | 1.563 | 1.593 | 1.563 | 1.590 |
| 16.06.2005 | 1.573 | 1.593 | 1.573 | 1.587 |
| 17.06.2005 | 1.597 | 1.625 | 1.597 | 1.624 |
| 20.06.2005 | 1.614 | 1.622 | 1.614 | 1.615 |
| 21.06.2005 | 1.616 | 1.641 | 1.616 | 1.629 |
| 22.06.2005 | 1.632 | 1.651 | 1.631 | 1.647 |
| 23.06.2005 | 1.642 | 1.647 | 1.625 | 1.640 |
| 24.06.2005 | 1.625 | 1.664 | 1.622 | 1.664 |
| 27.06.2005 | 1.642 | 1.653 | 1.642 | 1.644 |
| 28.06.2005 | 1.650 | 1.658 | 1.642 | 1.648 |
| 29.06.2005 | 1.665 | 1.671 | 1.657 | 1.666 |
| 30.06.2005 | 1.671 | 1.680 | 1.664 | 1.664 |
| 01.07.2005 | 1.650 | 1.673 | 1.650 | 1.658 |
| 04.07.2005 | 1.657 | 1.668 | 1.652 | 1.668 |
| 05.07.2005 | 1.674 | 1.674 | 1.652 | 1.663 |
| 06.07.2005 | 1.657 | 1.661 | 1.649 | 1.655 |
| 07.07.2005 | 1.641 | 1.646 | 1.631 | 1.632 |
| 08.07.2005 | 1.623 | 1.648 | 1.623 | 1.637 |
| 11.07.2005 | 1.640 | 1.648 | 1.637 | 1.637 |
| 12.07.2005 | 1.643 | 1.643 | 1.622 | 1.622 |
| 13.07.2005 | 1.629 | 1.646 | 1.626 | 1.644 |
| 14.07.2005 | 1.639 | 1.677 | 1.639 | 1.671 |
| 15.07.2005 | 1.665 | 1.684 | 1.665 | 1.677 |
| 18.07.2005 | 1.677 | 1.677 | 1.677 | 1.677 |
| 19.07.2005 | 1.680 | 1.696 | 1.680 | 1.689 |
| 20.07.2005 | 1.687 | 1.696 | 1.683 | 1.688 |
| 21.07.2005 | 1.685 | 1.686 | 1.670 | 1.676 |
| 22.07.2005 | 1.670 | 1.679 | 1.661 | 1.679 |
| 25.07.2005 | 1.689 | 1.690 | 1.677 | 1.681 |
| 26.07.2005 | 1.671 | 1.682 | 1.655 | 1.661 |
| 27.07.2005 | 1.674 | 1.674 | 1.654 | 1.662 |
| 28.07.2005 | 1.659 | 1.677 | 1.659 | 1.667 |
| 29.07.2005 | 1.667 | 1.672 | 1.657 | 1.662 |
| 01.08.2005 | 1.700 | 1.735 | 1.693 | 1.716 |
| 02.08.2005 | 1.733 | 1.738 | 1.722 | 1.730 |
| 03.08.2005 | 1.712 | 1.727 | 1.702 | 1.724 |
| 04.08.2005 | 1.727 | 1.731 | 1.684 | 1.684 |
| 05.08.2005 | 1.683 | 1.695 | 1.671 | 1.684 |
| 08.08.2005 | 1.670 | 1.693 | 1.661 | 1.692 |
| 09.08.2005 | 1.704 | 1.731 | 1.696 | 1.728 |
| 10.08.2005 | 1.728 | 1.771 | 1.728 | 1.768 |
| 11.08.2005 | 1.799 | 1.864 | 1.796 | 1.840 |
| 12.08.2005 | 1.840 | 1.879 | 1.840 | 1.879 |
| 15.08.2005 | 1.875 | 1.875 | 1.821 | 1.829 |
| 16.08.2005 | 1.857 | 1.865 | 1.836 | 1.845 |
| 17.08.2005 | 1.865 | 1.883 | 1.860 | 1.865 |
| 18.08.2005 | 1.893 | 1.896 | 1.870 | 1.872 |
| 19.08.2005 | 1.880 | 1.880 | 1.834 | 1.842 |
| 22.08.2005 | 1.862 | 1.905 | 1.850 | 1.893 |
| 23.08.2005 | 1.910 | 1.936 | 1.905 | 1.911 |
| 24.08.2005 | 1.871 | 1.890 | 1.856 | 1.870 |
| 25.08.2005 | 1.838 | 1.846 | 1.812 | 1.815 |
| 26.08.2005 | 1.835 | 1.846 | 1.829 | 1.830 |
| 29.08.2005 | 1.809 | 1.819 | 1.804 | 1.808 |
| 30.08.2005 | 1.834 | 1.842 | 1.821 | 1.837 |
| 31.08.2005 | 1.825 | 1.837 | 1.819 | 1.827 |
| 01.09.2005 | 1.860 | 1.865 | 1.853 | 1.862 |
| 02.09.2005 | 1.852 | 1.865 | 1.848 | 1.861 |
| 05.09.2005 | 1.861 | 1.891 | 1.861 | 1.890 |
| 06.09.2005 | 1.890 | 1.893 | 1.857 | 1.866 |
| 07.09.2005 | 1.874 | 1.874 | 1.821 | 1.834 |
| 08.09.2005 | 1.845 | 1.852 | 1.820 | 1.840 |
| 09.09.2005 | 1.829 | 1.858 | 1.825 | 1.858 |
| 12.09.2005 | 1.871 | 1.893 | 1.871 | 1.889 |
| 13.09.2005 | 1.899 | 1.926 | 1.892 | 1.919 |
| 14.09.2005 | 1.921 | 1.924 | 1.890 | 1.905 |
| 15.09.2005 | 1.883 | 1.937 | 1.877 | 1.936 |
| 16.09.2005 | 1.939 | 1.960 | 1.907 | 1.950 |
| 19.09.2005 | 1.950 | 1.950 | 1.950 | 1.950 |
| 20.09.2005 | 2.002 | 2.040 | 1.972 | 2.030 |
| 21.09.2005 | 1.998 | 2.005 | 1.961 | 1.980 |
| 22.09.2005 | 1.952 | 1.970 | 1.937 | 1.955 |
| 23.09.2005 | 1.955 | 1.955 | 1.955 | 1.955 |
| 26.09.2005 | 1.983 | 2.008 | 1.983 | 2.005 |
| 27.09.2005 | 2.035 | 2.035 | 2.006 | 2.007 |
| 28.09.2005 | 2.025 | 2.051 | 2.022 | 2.036 |
| 29.09.2005 | 2.046 | 2.093 | 2.036 | 2.075 |
| 30.09.2005 | 2.061 | 2.105 | 2.038 | 2.050 |
| 03.10.2005 | 2.050 | 2.056 | 2.037 | 2.040 |
| 04.10.2005 | 2.065 | 2.085 | 2.043 | 2.083 |
| 05.10.2005 | 2.053 | 2.073 | 2.012 | 2.016 |
| 06.10.2005 | 1.930 | 1.975 | 1.916 | 1.922 |
| 07.10.2005 | 1.960 | 1.969 | 1.931 | 1.953 |
| 10.10.2005 | 1.953 | 1.953 | 1.953 | 1.953 |
| 11.10.2005 | 1.990 | 2.022 | 1.965 | 2.021 |
| 12.10.2005 | 2.072 | 2.078 | 2.046 | 2.061 |
| 13.10.2005 | 2.060 | 2.094 | 2.058 | 2.086 |
| 14.10.2005 | 2.090 | 2.098 | 2.063 | 2.077 |
| 17.10.2005 | 2.052 | 2.066 | 2.026 | 2.026 |
| 18.10.2005 | 2.012 | 2.021 | 2.005 | 2.013 |
| 19.10.2005 | 1.995 | 2.012 | 1.978 | 1.979 |
| 20.10.2005 | 2.013 | 2.024 | 1.980 | 2.009 |
| 21.10.2005 | 1.999 | 2.022 | 1.973 | 2.005 |
| 24.10.2005 | 1.991 | 2.035 | 1.980 | 1.993 |
| 25.10.2005 | 2.024 | 2.033 | 2.003 | 2.032 |
| 26.10.2005 | 2.034 | 2.075 | 1.995 | 2.073 |
| 27.10.2005 | 2.083 | 2.114 | 2.075 | 2.112 |
| 28.10.2005 | 2.079 | 2.109 | 2.053 | 2.101 |
| 31.10.2005 | 2.175 | 2.179 | 2.126 | 2.167 |
| 01.11.2005 | 2.232 | 2.248 | 2.220 | 2.248 |
| 02.11.2005 | 2.249 | 2.255 | 2.210 | 2.234 |
| 03.11.2005 | 2.210 | 2.210 | 2.210 | 2.210 |
| 04.11.2005 | 2.534 | 2.534 | 2.534 | 2.534 |
| 07.11.2005 | 2.533 | 2.533 | 2.365 | 2.406 |
| 08.11.2005 | 2.376 | 2.380 | 2.341 | 2.345 |
| 09.11.2005 | 2.587 | 2.630 | 2.446 | 2.556 |
| 10.11.2005 | 2.436 | 2.536 | 2.422 | 2.528 |
| 11.11.2005 | 2.735 | 2.774 | 2.618 | 2.725 |
| 14.11.2005 | 2.700 | 2.707 | 2.588 | 2.624 |
| 15.11.2005 | 2.632 | 2.655 | 2.534 | 2.595 |
| 16.11.2005 | 2.505 | 2.614 | 2.502 | 2.613 |
| 17.11.2005 | 2.679 | 2.709 | 2.577 | 2.697 |
| 18.11.2005 | 2.700 | 2.764 | 2.690 | 2.728 |
| 21.11.2005 | 2.781 | 2.791 | 2.692 | 2.721 |
| 22.11.2005 | 2.671 | 2.770 | 2.656 | 2.684 |
| 23.11.2005 | 2.684 | 2.684 | 2.684 | 2.684 |
| 24.11.2005 | 2.693 | 2.725 | 2.622 | 2.626 |
| 25.11.2005 | 2.596 | 2.620 | 2.538 | 2.608 |
| 28.11.2005 | 2.586 | 2.645 | 2.566 | 2.618 |
| 29.11.2005 | 2.600 | 2.628 | 2.577 | 2.621 |
| 30.11.2005 | 2.619 | 2.649 | 2.586 | 2.586 |
| 01.12.2005 | 2.646 | 2.648 | 2.584 | 2.610 |
| 02.12.2005 | 2.672 | 2.700 | 2.620 | 2.692 |
| 05.12.2005 | 2.752 | 2.874 | 2.734 | 2.854 |
| 06.12.2005 | 2.831 | 2.879 | 2.778 | 2.778 |
| 07.12.2005 | 2.789 | 2.848 | 2.772 | 2.794 |
| 08.12.2005 | 2.709 | 2.764 | 2.661 | 2.687 |
| 09.12.2005 | 2.742 | 2.793 | 2.684 | 2.785 |
| 12.12.2005 | 2.841 | 2.862 | 2.810 | 2.832 |
| 13.12.2005 | 2.869 | 2.901 | 2.862 | 2.882 |
| 14.12.2005 | 2.833 | 2.916 | 2.830 | 2.890 |
| 15.12.2005 | 2.830 | 2.886 | 2.795 | 2.815 |
| 16.12.2005 | 2.787 | 2.804 | 2.762 | 2.775 |
| 19.12.2005 | 2.778 | 2.808 | 2.764 | 2.793 |
| 20.12.2005 | 2.882 | 2.917 | 2.800 | 2.887 |
| 21.12.2005 | 2.947 | 2.998 | 2.895 | 2.993 |
| 22.12.2005 | 2.997 | 3.045 | 2.932 | 3.015 |
| 23.12.2005 | 3.015 | 3.015 | 3.015 | 3.015 |
| 26.12.2005 | 3.100 | 3.125 | 3.045 | 3.075 |
| 27.12.2005 | 3.085 | 3.115 | 3.020 | 3.080 |
| 28.12.2005 | 3.020 | 3.040 | 2.995 | 3.010 |
| 29.12.2005 | 3.060 | 3.080 | 3.035 | 3.060 |
| 30.12.2005 | 3.060 | 3.060 | 2.961 | 3.005 |