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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.512,5589
KAPANIŞ 2.512,5488

En Düşük

DÜŞÜK 2.091,5

En Yüksek

YÜKSEK 2.991
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20232.140,52.1482.1022.111,5
05.01.20232.1242.136,52.112,52.118,5
06.01.20232.1122.1252.1002.100
10.01.20232.1242.1262.091,52.097
11.01.20232.1002.1362.1002.133,5
12.01.20232.1342.1462.125,52.130,5
13.01.20232.122,52.1452.122,52.138,5
16.01.20232.140,52.1862.1402.174,5
17.01.20232.1972.229,52.1872.220,5
18.01.20232.228,52.250,52.205,52.238,5
19.01.20232.2352.251,52.201,52.206
20.01.20232.202,52.205,52.174,52.200,5
23.01.20232.2332.234,52.2132.214
24.01.20232.2382.266,52.2262.265
25.01.20232.2602.272,52.246,52.270,5
26.01.20232.2882.2972.258,52.265,5
27.01.20232.2652.2882.2552.283,5
30.01.20232.2652.271,52.2512.261,5
31.01.20232.2902.2942.272,52.275
01.02.20232.298,52.298,52.2612.267,5
02.02.20232.2792.279,52.239,52.249
03.02.20232.238,52.2612.231,52.250
06.02.20232.273,52.277,52.257,52.277,5
07.02.20232.3262.350,52.305,52.333,5
08.02.20232.333,52.3572.328,52.331
09.02.20232.3322.367,52.3212.359,5
10.02.20232.359,52.3752.343,52.359
13.02.20232.3702.3722.341,52.355,5
14.02.20232.364,52.372,52.3522.361,5
15.02.20232.370,52.374,52.348,52.359,5
16.02.20232.3702.3702.3462.352,5
17.02.20232.338,52.363,52.3352.352
20.02.20232.369,52.4282.3672.426,5
21.02.20232.4152.4242.406,52.418
22.02.20232.4102.416,52.3712.386
24.02.20232.391,52.405,52.377,52.394,5
27.02.20232.4022.4282.3972.428
28.02.20232.409,52.4562.4072.441,5
01.03.20232.4452.449,52.426,52.445
02.03.20232.454,52.468,52.429,52.435
03.03.20232.4652.469,52.447,52.464,5
06.03.20232.4802.482,52.4562.466
07.03.20232.4652.469,52.440,52.458
08.03.20232.4562.4702.4402.443
09.03.20232.4432.4612.442,52.449,5
10.03.20232.399,52.4402.393,52.400,5
13.03.20232.355,52.3652.3122.323,5
14.03.20232.2462.2472.1832.196,5
15.03.20232.296,52.2982.2172.241
16.03.20232.168,52.171,52.1212.139,5
17.03.20232.1652.1692.1362.157,5
20.03.20232.1302.1592.106,52.108,5
22.03.20232.1792.2032.1582.196,5
23.03.20232.146,52.180,52.143,52.180
24.03.20232.147,52.1592.133,52.141
27.03.20232.151,52.1572.131,52.138
28.03.20232.1612.1862.156,52.168
29.03.20232.1712.193,52.1612.193,5
30.03.20232.1602.163,52.131,52.149,5
31.03.20232.1672.1842.160,52.176,5
03.04.20232.2002.2232.1882.222
04.04.20232.2182.223,52.2082.214
05.04.20232.1902.196,52.1652.166,5
06.04.20232.1532.1642.1462.154
07.04.20232.1652.182,52.1622.170,5
10.04.20232.1922.195,52.1662.174
11.04.20232.1882.2102.1802.199
12.04.20232.2392.2502.215,52.243,5
13.04.20232.2432.2672.2312.267
14.04.20232.2952.2962.267,52.270
17.04.20232.2882.3382.2852.325
18.04.20232.325,52.3272.301,52.308,5
19.04.20232.311,52.3342.3092.327
20.04.20232.310,52.322,52.3012.316
21.04.20232.3012.3142.2862.292
24.04.20232.2932.294,52.2652.281,5
25.04.20232.2902.3062.285,52.287
26.04.20232.2722.2742.2472.261,5
27.04.20232.2412.274,52.2372.273,5
28.04.20232.2982.302,52.270,52.300
01.05.20232.3352.3492.3162.328,5
02.05.20232.333,52.336,52.299,52.307
08.05.20232.3172.3172.281,52.286
09.05.20232.3112.3302.2932.328,5
10.05.20232.328,52.333,52.3132.331
11.05.20232.345,52.355,52.3222.343,5
12.05.20232.293,52.333,52.293,52.301
15.05.20232.3212.379,52.317,52.379,5
16.05.20232.4002.412,52.3812.394
17.05.20232.392,52.4012.382,52.394
18.05.20232.4272.4422.4112.431,5
19.05.20232.4392.4442.403,52.409
22.05.20232.395,52.410,52.3742.382,5
23.05.20232.4192.425,52.375,52.392
24.05.20232.390,52.3942.366,52.372,5
25.05.20232.3632.3732.350,52.370,5
26.05.20232.370,52.377,52.353,52.365
29.05.20232.3952.4142.3852.390
30.05.20232.380,52.386,52.3612.378,5
31.05.20232.3692.375,52.342,52.375,5
01.06.20232.3752.388,52.365,52.383,5
02.06.20232.4012.4252.3962.425
05.06.20232.4602.4752.4562.474
06.06.20232.452,52.4942.432,52.491
07.06.20232.4982.514,52.449,52.457
08.06.20232.448,52.4702.4152.434,5
09.06.20232.4522.4582.438,52.449,5
12.06.20232.4602.4842.455,52.456
13.06.20232.469,52.494,52.4652.478,5
14.06.20232.5102.538,52.503,52.526
15.06.20232.5352.542,52.4932.529,5
16.06.20232.512,52.5192.495,52.510,5
19.06.20232.5422.5442.491,52.502,5
20.06.20232.4912.5032.4662.485
21.06.20232.4892.525,52.4882.521
22.06.20232.555,52.617,52.5502.599
23.06.20232.6202.6402.5462.567,5
26.06.20232.5612.5672.5262.548
27.06.20232.585,52.590,52.539,52.569,5
28.06.20232.5842.6472.576,52.645,5
29.06.20232.6502.665,52.6062.622
30.06.20232.628,52.6382.598,52.612,5
03.07.20232.6332.6562.626,52.654,5
04.07.20232.6552.6552.6422.649,5
05.07.20232.6302.664,52.618,52.651,5
06.07.20232.6202.6302.585,52.594,5
07.07.20232.5672.6042.5512.571
10.07.20232.5852.5862.5302.538,5
11.07.20232.5702.5722.5322.539
12.07.20232.5422.5562.5012.524,5
13.07.20232.5272.5492.509,52.536
14.07.20232.562,52.5872.533,52.575
18.07.20232.5702.5952.551,52.564
19.07.20232.5902.617,52.586,52.608,5
20.07.20232.613,52.631,52.587,52.594
21.07.20232.6082.617,52.5902.607
24.07.20232.614,52.6492.6132.633
25.07.20232.6432.662,52.6382.655,5
26.07.20232.6652.666,52.6372.642
27.07.20232.6492.6762.644,52.669,5
28.07.20232.6502.687,52.638,52.680,5
31.07.20232.7202.7512.7162.731
01.08.20232.7442.749,52.718,52.742,5
02.08.20232.7082.7312.6802.688,5
03.08.20232.6652.6722.636,52.642,5
04.08.20232.631,52.6562.620,52.647,5
07.08.20232.5732.597,52.5372.587
08.08.20232.6012.6162.581,52.588,5
09.08.20232.5802.5832.5492.571,5
10.08.20232.570,52.611,52.568,52.600
14.08.20232.608,52.6352.5802.582
15.08.20232.6072.6212.599,52.615
16.08.20232.5842.5872.555,52.562
17.08.20232.580,52.583,52.5372.579
18.08.20232.5452.576,52.5372.568,5
21.08.20232.589,52.6182.587,52.594
22.08.20232.5962.6132.582,52.613
23.08.20232.6052.6432.6002.639,5
24.08.20232.6252.658,52.6232.648,5
25.08.20232.620,52.6282.6132.618,5
28.08.20232.6402.659,52.633,52.657
29.08.20232.6612.6682.6452.655
30.08.20232.6772.704,52.6662.693
31.08.20232.6932.7332.688,52.720
01.09.20232.7142.7592.7112.751,5
04.09.20232.7802.8132.7762.813
05.09.20232.8162.8282.7892.816,5
06.09.20232.8252.8942.822,52.878
07.09.20232.8772.9142.873,52.883,5
08.09.20232.860,52.888,52.846,52.851
11.09.20232.8692.8782.8232.837
12.09.20232.8472.851,52.7942.814,5
13.09.20232.8232.8542.7972.841
14.09.20232.8542.9242.8422.914,5
15.09.20232.9442.9912.928,52.950
19.09.20232.9402.9872.937,52.985
20.09.20232.9902.9912.9112.918
21.09.20232.902,52.9212.873,52.883,5
22.09.20232.8422.9082.840,52.887,5
25.09.20232.8902.9052.8682.894
26.09.20232.9202.9202.8832.889
27.09.20232.872,52.9042.857,52.904
28.09.20232.8542.8592.8132.825
29.09.20232.8122.8212.7642.793
02.10.20232.7932.820,52.7572.760,5
03.10.20232.7342.746,52.6852.695
04.10.20232.6462.6572.5922.592
05.10.20232.626,52.692,52.617,52.689,5
06.10.20232.6962.7382.6852.712
10.10.20232.7412.785,52.7392.770,5
11.10.20232.770,52.7802.744,52.758,5
12.10.20232.7932.7972.773,52.796
13.10.20232.7702.7722.7292.740
16.10.20232.7012.711,52.681,52.692,5
17.10.20232.7202.748,52.6982.720
18.10.20232.7212.7302.697,52.721
19.10.20232.6872.7072.6812.693
20.10.20232.6802.7242.673,52.699,5
23.10.20232.688,52.7082.6852.692
24.10.20232.6882.7112.631,52.702
25.10.20232.7292.7572.7022.709,5
26.10.20232.6422.6632.6342.657
27.10.20232.671,52.7272.6652.724,5
30.10.20232.6432.6892.638,52.674
31.10.20232.7092.754,52.6882.715
01.11.20232.7652.8092.751,52.806
02.11.20232.728,52.7342.628,52.629,5
06.11.20232.679,52.7432.679,52.711
07.11.20232.6912.7022.6382.638
08.11.20232.6642.667,52.6122.614
09.11.20232.6132.6682.5972.661,5
10.11.20232.6412.6812.6362.672,5
13.11.20232.6722.6852.6612.670
14.11.20232.6902.6942.6642.672
15.11.20232.7032.7142.6862.701,5
16.11.20232.701,52.7212.680,52.687
17.11.20232.6782.7212.6712.713,5
20.11.20232.713,52.7342.7032.708,5
21.11.20232.701,52.704,52.668,52.677
22.11.20232.6622.7122.6612.708
24.11.20232.7342.7432.7142.719
27.11.20232.7202.7482.719,52.732,5
28.11.20232.7522.756,52.708,52.712,5
29.11.20232.7222.7232.6812.689
30.11.20232.6762.7042.672,52.698,5
01.12.20232.7272.736,52.714,52.714,5
04.12.20232.7142.7182.6812.693,5
05.12.20232.7002.712,52.682,52.693
06.12.20232.6922.754,52.6872.751
07.12.20232.734,52.7352.714,52.725,5
08.12.20232.725,52.7282.680,52.694
11.12.20232.6802.688,52.6412.660,5
12.12.20232.6712.678,52.643,52.648
13.12.20232.647,52.654,52.6232.635
14.12.20232.633,52.657,52.621,52.645
15.12.20232.6372.664,52.626,52.653,5
18.12.20232.6182.6202.567,52.620
19.12.20232.6002.6382.584,52.632,5
20.12.20232.6582.699,52.6522.678
21.12.20232.6592.6642.6312.632,5
22.12.20232.6402.656,52.6212.635
25.12.20232.6502.656,52.626,52.630,5
26.12.20232.6302.6372.6152.632
27.12.20232.642,52.6452.627,52.641
28.12.20232.6452.6512.6362.641
29.12.20232.6512.6772.6382.656