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
ORIX Corporation logosu
8591.T
ORIX Corporation
09:30:00
6325 ¥
0.0000 (%0.00)
Önceki Kapanış: 6462
Düşük₺6306
Yüksek₺6448
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8591.T: ORIX Corporation Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.454,2355
KAPANIŞ 1.453,3182

En Düşük

DÜŞÜK 1.100,5

En Yüksek

YÜKSEK 1.958,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20201.7991.7991.7881.797,5
07.01.20201.8011.8441.8001.843
08.01.20201.8051.815,51.793,51.804,5
09.01.20201.828,51.8531.8281.846
10.01.20201.842,51.8641.837,51.858,5
14.01.20201.8691.8691.8451.853
15.01.20201.8491.8491.8381.844,5
16.01.20201.8551.8581.8421.856,5
17.01.20201.8651.867,51.857,51.865,5
20.01.20201.8751.884,51.870,51.878
21.01.20201.8781.8811.863,51.867
22.01.20201.8671.8761.8601.876
23.01.20201.8831.886,51.8721.881
24.01.20201.8901.8901.874,51.878,5
27.01.20201.8501.8751.8421.868
28.01.20201.8581.8691.8511.863,5
29.01.20201.8711.872,51.8541.866
30.01.20201.879,51.8961.8611.874,5
31.01.20201.8761.884,51.8571.858
03.02.20201.831,51.851,51.823,51.840
04.02.20201.8631.9361.8581.926,5
05.02.20201.9231.928,51.878,51.899
06.02.20201.930,51.958,51.9301.949
07.02.20201.950,51.9521.9291.940
10.02.20201.9311.9441.923,51.938,5
12.02.20201.934,51.9501.920,51.950
13.02.20201.9321.9401.924,51.938
14.02.20201.9241.929,51.9091.918
17.02.20201.9001.9171.8881.913,5
18.02.20201.903,51.9101.8901.893,5
19.02.20201.8941.915,51.8941.907
20.02.20201.9161.9321.9141.925
21.02.20201.9221.9381.9111.911
25.02.20201.8251.8811.8251.859
26.02.20201.8271.8571.818,51.851
27.02.20201.8401.8411.7891.801
28.02.20201.7301.7621.7211.742
02.03.20201.7001.7781.699,51.753,5
03.03.20201.793,51.7981.7201.720,5
04.03.20201.706,51.732,51.6971.730
05.03.20201.749,51.761,51.740,51.755
06.03.20201.7091.7121.6771.689,5
09.03.20201.609,51.621,51.5331.540,5
10.03.20201.495,51.5611.455,51.545,5
11.03.20201.5471.576,51.5121.513
12.03.20201.4801.4901.4141.433,5
13.03.20201.290,51.4281.283,51.379
16.03.20201.3851.4261.345,51.353,5
17.03.20201.3201.3941.306,51.364
18.03.20201.3571.404,51.2891.293
19.03.20201.285,51.2921.1381.138
23.03.20201.1111.228,51.100,51.207,5
24.03.20201.2811.3261.2681.293,5
25.03.20201.3801.421,51.365,51.397,5
26.03.20201.396,51.4191.3541.388,5
27.03.20201.4291.4391.402,51.439
30.03.20201.3411.3751.3151.373,5
31.03.20201.3581.3661.297,51.300,5
01.04.20201.2841.323,51.2701.283
02.04.20201.225,51.238,51.1881.190,5
03.04.20201.183,51.2051.1761.188
06.04.20201.162,51.2031.135,51.186,5
07.04.20201.276,51.281,51.200,51.235
08.04.20201.2501.2561.2071.239,5
09.04.20201.2601.2711.2451.259
10.04.20201.2551.281,51.234,51.279
13.04.20201.2801.2831.2531.258
14.04.20201.2491.2651.235,51.254,5
15.04.20201.241,51.2591.2381.238,5
16.04.20201.210,51.2221.185,51.218,5
17.04.20201.240,51.241,51.2081.213
20.04.20201.2061.2411.1971.238,5
21.04.20201.2131.227,51.1991.210
22.04.20201.1951.1981.173,51.188
23.04.20201.1831.197,51.1801.197,5
24.04.20201.1801.1861.1661.170
27.04.20201.179,51.2171.173,51.216,5
28.04.20201.2251.2381.2081.232
30.04.20201.275,51.309,51.2711.289
01.05.20201.2891.2961.2411.249,5
07.05.20201.2091.214,51.192,51.200
08.05.20201.2201.256,51.2081.248
11.05.20201.2791.326,51.269,51.319,5
12.05.20201.2931.294,51.273,51.285,5
13.05.20201.2751.284,51.260,51.275,5
14.05.20201.2621.267,51.2451.245
15.05.20201.2581.270,51.2401.241,5
18.05.20201.258,51.2611.244,51.245
19.05.20201.2881.300,51.272,51.296,5
20.05.20201.320,51.3261.292,51.302
21.05.20201.2991.312,51.282,51.312
22.05.20201.3501.365,51.3041.317
25.05.20201.3421.348,51.325,51.347,5
26.05.20201.3801.425,51.373,51.412
27.05.20201.4421.4701.4151.458
28.05.20201.4951.502,51.439,51.448
29.05.20201.4121.445,51.405,51.429
01.06.20201.4301.4421.419,51.430
02.06.20201.4301.481,51.427,51.472
03.06.20201.491,51.5101.471,51.484,5
04.06.20201.5061.508,51.445,51.460
05.06.20201.4671.4951.4561.491
08.06.20201.5321.5861.5251.585
09.06.20201.5891.6111.5491.570
10.06.20201.536,51.5671.5291.550
11.06.20201.5181.5421.5031.506
12.06.20201.3961.471,51.3901.465,5
15.06.20201.4221.4481.3711.373
16.06.20201.429,51.4541.403,51.443,5
17.06.20201.4351.438,51.4071.424
18.06.20201.408,51.4231.4021.415,5
19.06.20201.4131.4181.392,51.411
22.06.20201.394,51.4031.383,51.391
23.06.20201.418,51.4271.396,51.415
24.06.20201.4091.4141.3911.391
25.06.20201.3821.3851.3481.355
26.06.20201.368,51.388,51.364,51.379,5
29.06.20201.319,51.3261.3051.305
30.06.20201.3321.3451.3251.328,5
01.07.20201.3301.3381.3011.308
02.07.20201.3001.315,51.2841.300
03.07.20201.3011.3061.274,51.287,5
06.07.20201.2881.3211.284,51.321
07.07.20201.3131.314,51.293,51.304,5
08.07.20201.3021.316,51.297,51.307
09.07.20201.290,51.3111.2901.300
10.07.20201.2901.290,51.273,51.278
13.07.20201.3001.301,51.2841.289
14.07.20201.2961.312,51.2921.299,5
15.07.20201.310,51.321,51.293,51.301
16.07.20201.3111.313,51.2821.282,5
17.07.20201.2881.294,51.2701.272
20.07.20201.269,51.2711.2451.252
21.07.20201.251,51.251,51.2241.233
22.07.20201.251,51.2551.2371.243
27.07.20201.2201.2211.2051.210,5
28.07.20201.2111.2281.2091.220,5
29.07.20201.210,51.2231.207,51.216
30.07.20201.2161.2191.1901.190
31.07.20201.1641.169,51.1361.136
03.08.20201.1371.1691.1371.164,5
04.08.20201.1811.2201.1811.215,5
05.08.20201.2581.258,51.2191.226
06.08.20201.2501.287,51.242,51.273,5
07.08.20201.2601.2711.2411.263,5
11.08.20201.292,51.3001.277,51.295,5
12.08.20201.299,51.3301.2991.320,5
13.08.20201.3321.3381.302,51.315,5
14.08.20201.3151.316,51.3061.313,5
17.08.20201.3051.3161.2951.295
18.08.20201.2871.2881.2631.271
19.08.20201.2601.289,51.2561.289,5
20.08.20201.2851.2951.2771.278
21.08.20201.3081.3231.2921.293,5
24.08.20201.293,51.2941.2791.288
25.08.20201.314,51.324,51.309,51.309,5
26.08.20201.2951.3091.292,51.306,5
27.08.20201.2961.3001.2871.287
28.08.20201.3031.332,51.2921.306,5
31.08.20201.326,51.3321.3181.322
01.09.20201.3111.3181.3041.305,5
02.09.20201.313,51.3141.3011.309,5
03.09.20201.3251.3321.315,51.330
04.09.20201.319,51.3371.3111.335
07.09.20201.3471.372,51.3441.364,5
08.09.20201.373,51.376,51.3591.371
09.09.20201.344,51.352,51.336,51.344,5
10.09.20201.350,51.3721.3451.372
11.09.20201.387,51.407,51.3701.407
14.09.20201.424,51.425,51.402,51.416
15.09.20201.4251.425,51.3981.410
16.09.20201.4071.4071.389,51.389,5
17.09.20201.3951.4021.3881.391,5
18.09.20201.3991.399,51.3911.396,5
23.09.20201.375,51.3861.356,51.383
24.09.20201.3681.3801.3571.368
25.09.20201.3701.3761.3571.374,5
28.09.20201.383,51.3901.3691.390
29.09.20201.3651.3781.357,51.364,5
30.09.20201.3501.3511.3051.305
02.10.20201.322,51.3441.3111.318
05.10.20201.3481.371,51.3441.370
06.10.20201.377,51.384,51.3631.375
07.10.20201.369,51.385,51.358,51.380,5
08.10.20201.3851.392,51.3801.383,5
09.10.20201.3891.393,51.3761.387,5
12.10.20201.3871.3881.3681.375,5
13.10.20201.382,51.387,51.372,51.376,5
14.10.20201.3651.3661.3431.348
15.10.20201.353,51.3611.3441.349,5
16.10.20201.3381.3421.3301.334
19.10.20201.342,51.355,51.3401.351
20.10.20201.341,51.3431.3181.320,5
21.10.20201.3341.352,51.3301.345
22.10.20201.3191.336,51.317,51.324,5
23.10.20201.3321.3361.3161.325
26.10.20201.3291.3351.3151.316,5
27.10.20201.3001.301,51.2841.294
28.10.20201.2691.2691.240,51.242
29.10.20201.2481.265,51.238,51.258,5
30.10.20201.2561.256,51.2141.215,5
02.11.20201.2321.2741.2321.271
04.11.20201.3911.3921.3361.336,5
05.11.20201.3391.3571.3121.348
06.11.20201.352,51.355,51.338,51.348,5
09.11.20201.360,51.3901.360,51.375,5
10.11.20201.4581.521,51.4501.494,5
11.11.20201.5551.5951.548,51.575
12.11.20201.5471.5551.502,51.517,5
13.11.20201.498,51.5051.4741.481
16.11.20201.4911.5361.4911.524,5
17.11.20201.5721.582,51.556,51.574
18.11.20201.565,51.5661.539,51.554
19.11.20201.5461.5581.537,51.554
20.11.20201.539,51.5471.5211.525
24.11.20201.5751.604,51.5751.580,5
25.11.20201.620,51.646,51.620,51.624
26.11.20201.612,51.6181.5981.608,5
27.11.20201.6111.6271.608,51.612,5
30.11.20201.6091.6091.5531.553
01.12.20201.5501.5771.5401.575
02.12.20201.591,51.5961.5771.583
03.12.20201.6061.6271.5961.618
04.12.20201.6181.636,51.610,51.619
07.12.20201.6121.6171.601,51.609,5
08.12.20201.6091.6121.5791.580,5
09.12.20201.565,51.5891.5651.585
10.12.20201.597,51.6021.569,51.569,5
11.12.20201.5641.579,51.545,51.564
14.12.20201.5661.6071.5621.598,5
15.12.20201.5801.584,51.561,51.565
16.12.20201.5961.6181.5941.600,5
17.12.20201.599,51.6011.580,51.581,5
18.12.20201.5921.6061.584,51.601
21.12.20201.6101.6151.5761.584,5
22.12.20201.5581.568,51.5341.541
23.12.20201.5261.528,51.491,51.496,5
24.12.20201.5151.534,51.510,51.525
25.12.20201.5231.539,51.5231.538,5
28.12.20201.5491.5791.536,51.575,5
29.12.20201.583,51.6011.572,51.594,5
30.12.20201.5831.596,51.5751.584,5