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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.284,8197
KAPANIŞ 2.285,1619

En Düşük

DÜŞÜK 1.981

En Yüksek

YÜKSEK 2.612
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20222.3802.397,52.355,52.393
05.01.20222.4022.464,52.399,52.458,5
06.01.20222.4622.484,52.435,52.446
07.01.20222.4452.478,52.4292.448,5
11.01.20222.4352.468,52.4312.465,5
12.01.20222.4882.531,52.4772.514,5
13.01.20222.5052.5602.4982.556,5
14.01.20222.5552.5702.5162.555
17.01.20222.5722.599,52.5522.559,5
18.01.20222.5802.6122.5382.568,5
19.01.20222.518,52.5522.4892.495,5
20.01.20222.450,52.511,52.4382.479
21.01.20222.454,52.4882.4262.481
24.01.20222.444,52.480,52.430,52.472,5
25.01.20222.444,52.444,52.3592.370
26.01.20222.378,52.3892.342,52.347,5
27.01.20222.374,52.388,52.285,52.299
28.01.20222.3212.3472.3052.335
31.01.20222.3362.3622.317,52.355,5
01.02.20222.3912.4022.3492.358,5
02.02.20222.3712.4142.3672.412
03.02.20222.4102.4192.394,52.416
04.02.20222.424,52.467,52.421,52.455
07.02.20222.458,52.4742.4222.471,5
08.02.20222.4502.462,52.406,52.434,5
09.02.20222.4602.5002.446,52.455
10.02.20222.455,52.464,52.4082.443,5
14.02.20222.399,52.4092.3572.370
15.02.20222.370,52.3952.3552.363,5
16.02.20222.412,52.4162.3732.377
17.02.20222.3672.4022.3602.376
18.02.20222.350,52.377,52.3322.371
21.02.20222.3432.3792.320,52.368
22.02.20222.3292.3452.3072.312,5
24.02.20222.3002.3142.2292.244,5
25.02.20222.215,52.232,52.205,52.224,5
28.02.20222.2062.2892.2062.283
01.03.20222.314,52.3452.2842.286,5
02.03.20222.336,52.3402.250,52.280,5
03.03.20222.3032.3322.2932.317,5
04.03.20222.3022.3142.2302.231,5
07.03.20222.181,52.1842.1162.142,5
08.03.20222.0702.092,51.9811.986
09.03.20222.010,52.066,52.0102.035,5
10.03.20222.1492.1962.1352.188,5
11.03.20222.192,52.2042.1682.189
14.03.20222.1842.242,52.1842.227
15.03.20222.2302.2492.205,52.241,5
16.03.20222.265,52.2962.258,52.288
17.03.20222.3202.3362.295,52.324,5
18.03.20222.303,52.340,52.300,52.333
22.03.20222.374,52.4342.374,52.434
23.03.20222.464,52.483,52.4312.472
24.03.20222.436,52.476,52.4172.472,5
25.03.20222.4362.451,52.413,52.436,5
28.03.20222.475,52.4982.4522.487
29.03.20222.5042.5242.478,52.524
30.03.20222.505,52.5152.482,52.503,5
31.03.20222.4802.485,52.4432.447,5
01.04.20222.4352.514,52.4252.484
04.04.20222.4582.4682.4012.405
05.04.20222.4102.423,52.372,52.386,5
06.04.20222.3902.4192.3582.363,5
07.04.20222.3002.330,52.280,52.301,5
08.04.20222.2992.3342.264,52.277
11.04.20222.2902.3072.260,52.305
12.04.20222.320,52.3332.298,52.314
13.04.20222.3122.3132.2602.298,5
14.04.20222.3072.339,52.294,52.337,5
15.04.20222.3092.342,52.3012.338,5
18.04.20222.3202.3402.3062.336
19.04.20222.371,52.373,52.338,52.363
20.04.20222.377,52.4032.357,52.400
21.04.20222.386,52.4072.3852.406
22.04.20222.3862.395,52.3712.388
25.04.20222.3122.334,52.311,52.320,5
26.04.20222.3302.3492.321,52.338,5
27.04.20222.300,52.306,52.2772.277
28.04.20222.277,52.378,52.277,52.374
02.05.20222.3402.372,52.3392.356,5
06.05.20222.3902.421,52.3792.421,5
09.05.20222.396,52.4012.3542.363,5
10.05.20222.330,52.332,52.2732.304
11.05.20222.3322.3432.2932.293,5
12.05.20222.288,52.289,52.2262.241,5
13.05.20222.2152.3212.2152.300
16.05.20222.3252.3302.2512.253,5
17.05.20222.2572.303,52.2562.281,5
18.05.20222.3182.3222.288,52.305
19.05.20222.2682.308,52.262,52.301
20.05.20222.313,52.3182.291,52.315
23.05.20222.3292.3662.316,52.361
24.05.20222.3652.3832.345,52.350,5
25.05.20222.3512.380,52.342,52.373
26.05.20222.3882.4042.3762.376
27.05.20222.4092.429,52.4032.421
30.05.20222.4502.4752.4372.462
31.05.20222.458,52.4822.443,52.451,5
01.06.20222.4522.494,52.451,52.487
02.06.20222.4982.514,52.4812.499,5
03.06.20222.499,52.5042.446,52.454,5
06.06.20222.4652.4782.448,52.461,5
07.06.20222.470,52.483,52.455,52.462
08.06.20222.4622.510,52.453,52.506,5
09.06.20222.5102.5352.4862.487
10.06.20222.431,52.461,52.421,52.421,5
13.06.20222.371,52.3832.3322.344
14.06.20222.3122.332,52.304,52.321
15.06.20222.3272.340,52.314,52.314,5
16.06.20222.3412.363,52.3312.344
17.06.20222.2652.2972.2562.286,5
20.06.20222.2862.3202.2462.259
21.06.20222.283,52.354,52.281,52.340
22.06.20222.371,52.376,52.3212.321
23.06.20222.3212.349,52.318,52.330
24.06.20222.328,52.328,52.283,52.308,5
27.06.20222.3422.3582.3202.340
28.06.20222.3602.387,52.3452.370
29.06.20222.383,52.3842.351,52.356
30.06.20222.3402.344,52.2752.276
01.07.20222.2832.313,52.2362.241,5
04.07.20222.268,52.2942.2572.287
05.07.20222.298,52.3252.2952.309,5
06.07.20222.2602.2692.2012.206
07.07.20222.2222.237,52.190,52.227
08.07.20222.2622.2912.2592.265
11.07.20222.3052.324,52.2972.318,5
12.07.20222.321,52.3262.268,52.273,5
13.07.20222.278,52.304,52.2742.300
14.07.20222.2902.2982.2752.292,5
15.07.20222.2562.2602.2072.222
19.07.20222.2332.277,52.2332.272
20.07.20222.3022.309,52.2862.308
21.07.20222.2852.3002.268,52.290,5
22.07.20222.2902.306,52.279,52.301
25.07.20222.2822.3132.278,52.301,5
26.07.20222.3102.3392.305,52.324
27.07.20222.3072.3162.298,52.311
28.07.20222.3322.333,52.310,52.327
29.07.20222.3522.366,52.3422.360,5
01.08.20222.360,52.3982.352,52.392,5
02.08.20222.3502.3512.308,52.323,5
03.08.20222.3202.3422.311,52.342
04.08.20222.2922.2942.2162.230
05.08.20222.2262.240,52.218,52.223
08.08.20222.2192.227,52.2112.225,5
09.08.20222.2242.2342.2162.216
10.08.20222.231,52.2342.2092.227
12.08.20222.267,52.275,52.2522.260
15.08.20222.252,52.254,52.2362.246,5
16.08.20222.2302.232,52.2152.227
17.08.20222.2462.2892.239,52.288,5
18.08.20222.2732.278,52.260,52.270
19.08.20222.275,52.281,52.2612.279
22.08.20222.2662.2782.2582.273,5
23.08.20222.2612.2752.2602.268
24.08.20222.264,52.287,52.2622.280
25.08.20222.2882.316,52.2842.313,5
26.08.20222.3202.3272.2982.301
29.08.20222.2502.265,52.2382.260
30.08.20222.2882.2982.281,52.286
31.08.20222.2802.3072.277,52.296
01.09.20222.3032.3042.2552.255,5
02.09.20222.2652.269,52.248,52.261,5
05.09.20222.257,52.2592.240,52.255,5
06.09.20222.2442.2542.2312.247,5
07.09.20222.2552.2652.2282.237,5
08.09.20222.2512.281,52.2512.281,5
09.09.20222.281,52.3032.280,52.299,5
12.09.20222.3302.3372.312,52.331,5
13.09.20222.3382.339,52.318,52.328
14.09.20222.2952.301,52.2842.292
15.09.20222.2662.272,52.247,52.263
16.09.20222.2602.2792.2552.276
20.09.20222.2782.2862.2602.262
21.09.20222.232,52.2472.2242.238,5
22.09.20222.2132.2372.2092.229,5
26.09.20222.1912.1922.1242.125
27.09.20222.1202.151,52.1112.122
28.09.20222.1002.101,52.0702.083
29.09.20222.0662.0852.0522.080
30.09.20222.0662.079,52.0152.028,5
03.10.20222.0282.059,52.011,52.054,5
04.10.20222.1152.1632.113,52.157
05.10.20222.1752.180,52.1392.148
06.10.20222.1482.1692.1422.144
07.10.20222.0862.1282.0772.120,5
11.10.20222.1002.1202.0932.097,5
12.10.20222.097,52.107,52.087,52.092
13.10.20222.0802.0862.058,52.058,5
14.10.20222.1232.143,52.1062.122
17.10.20222.101,52.123,52.0932.097
18.10.20222.120,52.1312.099,52.117
19.10.20222.1112.1332.1092.119,5
20.10.20222.118,52.1292.1012.105,5
21.10.20222.1002.1112.092,52.095
24.10.20222.1282.1292.084,52.086
25.10.20222.1152.1312.1042.125,5
26.10.20222.156,52.1712.1522.166,5
27.10.20222.1732.1782.1412.145
28.10.20222.1252.156,52.121,52.137,5
31.10.20222.1752.1952.1742.185
01.11.20222.1852.1862.1662.173
02.11.20222.1672.1972.160,52.189,5
04.11.20222.158,52.180,52.1412.149
07.11.20222.1702.171,52.155,52.163
08.11.20222.0632.125,52.0422.100
09.11.20222.098,52.111,52.0862.095
10.11.20222.065,52.076,52.056,52.066
11.11.20222.1102.1522.1022.149
14.11.20222.1452.1522.114,52.116
15.11.20222.1002.1212.0972.121
16.11.20222.124,52.128,52.088,52.096
17.11.20222.1202.1562.1182.153
18.11.20222.1572.1662.1292.134
21.11.20222.144,52.167,52.132,52.162
22.11.20222.1602.1842.1602.176,5
24.11.20222.201,52.222,52.201,52.219
25.11.20222.2312.2502.2242.250
28.11.20222.2542.2642.222,52.224,5
29.11.20222.2082.230,52.197,52.224,5
30.11.20222.225,52.2282.205,52.210,5
01.12.20222.2152.2242.197,52.215
02.12.20222.1882.188,52.1542.167
05.12.20222.1722.173,52.138,52.155,5
06.12.20222.136,52.1732.133,52.171,5
07.12.20222.1732.209,52.1712.200
08.12.20222.1592.1652.136,52.160
09.12.20222.171,52.1892.1662.173,5
12.12.20222.179,52.2112.1772.202,5
13.12.20222.2292.245,52.2272.227
14.12.20222.2282.2552.2262.245,5
15.12.20222.226,52.2612.2262.245,5
16.12.20222.201,52.2192.171,52.173
19.12.20222.1502.168,52.1502.157,5
20.12.20222.167,52.1922.125,52.139,5
21.12.20222.139,52.143,52.115,52.117
22.12.20222.141,52.151,52.1282.142,5
23.12.20222.1302.155,52.1302.148
26.12.20222.1602.1642.1442.154,5
27.12.20222.166,52.1722.153,52.154,5
28.12.20222.155,52.162,52.144,52.155
29.12.20222.1452.1492.115,52.127
30.12.20222.123,52.137,52.117,52.118,5