8591.T
ORIX Corporation
09:30:00
6325 ¥
0.0000 (%0.00)
Önceki Kapanış: 6462
Düşük₺6306
Yüksek₺6448
8591.T: ORIX Corporation Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.471,7922
KAPANIŞ 3.469,8025
En Düşük
DÜŞÜK 2.559
En Yüksek
YÜKSEK 4.624
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 3.408 | 3.417 | 3.362 | 3.377 |
| 07.01.2025 | 3.380 | 3.413 | 3.356 | 3.397 |
| 08.01.2025 | 3.327 | 3.345 | 3.280 | 3.286 |
| 09.01.2025 | 3.269 | 3.278 | 3.226 | 3.226 |
| 10.01.2025 | 3.233 | 3.246 | 3.200 | 3.200 |
| 14.01.2025 | 3.207 | 3.242 | 3.184 | 3.203 |
| 15.01.2025 | 3.226 | 3.229 | 3.177 | 3.208 |
| 16.01.2025 | 3.224 | 3.235 | 3.196 | 3.207 |
| 17.01.2025 | 3.207 | 3.211 | 3.162 | 3.211 |
| 20.01.2025 | 3.245 | 3.273 | 3.230 | 3.273 |
| 21.01.2025 | 3.285 | 3.306 | 3.262 | 3.282 |
| 22.01.2025 | 3.315 | 3.323 | 3.299 | 3.310 |
| 23.01.2025 | 3.334 | 3.334 | 3.307 | 3.322 |
| 24.01.2025 | 3.309 | 3.323 | 3.272 | 3.272 |
| 27.01.2025 | 3.305 | 3.331 | 3.295 | 3.304 |
| 28.01.2025 | 3.274 | 3.315 | 3.269 | 3.295 |
| 29.01.2025 | 3.335 | 3.335 | 3.303 | 3.305 |
| 30.01.2025 | 3.310 | 3.319 | 3.279 | 3.292 |
| 31.01.2025 | 3.278 | 3.310 | 3.268 | 3.297 |
| 03.02.2025 | 3.250 | 3.277 | 3.236 | 3.241 |
| 04.02.2025 | 3.288 | 3.294 | 3.214 | 3.218 |
| 05.02.2025 | 3.240 | 3.261 | 3.207 | 3.210 |
| 06.02.2025 | 3.228 | 3.278 | 3.226 | 3.232 |
| 07.02.2025 | 3.221 | 3.234 | 3.200 | 3.222 |
| 10.02.2025 | 3.268 | 3.294 | 3.152 | 3.158 |
| 12.02.2025 | 3.129 | 3.141 | 3.064 | 3.086 |
| 13.02.2025 | 3.096 | 3.164 | 3.090 | 3.153 |
| 14.02.2025 | 3.155 | 3.166 | 3.132 | 3.138 |
| 17.02.2025 | 3.138 | 3.140 | 3.073 | 3.092 |
| 18.02.2025 | 3.066 | 3.086 | 3.064 | 3.072 |
| 19.02.2025 | 3.130 | 3.135 | 3.083 | 3.088 |
| 20.02.2025 | 3.056 | 3.061 | 3.030 | 3.051 |
| 21.02.2025 | 3.012 | 3.050 | 3.007 | 3.047 |
| 25.02.2025 | 3.004 | 3.087 | 3.004 | 3.064 |
| 26.02.2025 | 3.065 | 3.092 | 3.024 | 3.089 |
| 27.02.2025 | 3.077 | 3.097 | 3.057 | 3.097 |
| 28.02.2025 | 3.094 | 3.115 | 3.050 | 3.088 |
| 03.03.2025 | 3.109 | 3.144 | 3.084 | 3.144 |
| 04.03.2025 | 3.136 | 3.168 | 3.122 | 3.158 |
| 05.03.2025 | 3.151 | 3.158 | 3.122 | 3.147 |
| 06.03.2025 | 3.150 | 3.163 | 3.132 | 3.149 |
| 07.03.2025 | 3.120 | 3.145 | 3.107 | 3.132 |
| 10.03.2025 | 3.138 | 3.142 | 3.116 | 3.122 |
| 11.03.2025 | 3.096 | 3.102 | 3.040 | 3.090 |
| 12.03.2025 | 3.070 | 3.090 | 3.057 | 3.074 |
| 13.03.2025 | 3.109 | 3.132 | 3.097 | 3.106 |
| 14.03.2025 | 3.079 | 3.121 | 3.076 | 3.112 |
| 17.03.2025 | 3.142 | 3.163 | 3.138 | 3.155 |
| 18.03.2025 | 3.181 | 3.191 | 3.169 | 3.180 |
| 19.03.2025 | 3.191 | 3.237 | 3.189 | 3.213 |
| 21.03.2025 | 3.210 | 3.236 | 3.198 | 3.226 |
| 24.03.2025 | 3.242 | 3.253 | 3.219 | 3.229 |
| 25.03.2025 | 3.232 | 3.243 | 3.214 | 3.217 |
| 26.03.2025 | 3.200 | 3.234 | 3.189 | 3.232 |
| 27.03.2025 | 3.237 | 3.267 | 3.216 | 3.267 |
| 28.03.2025 | 3.230 | 3.230 | 3.172 | 3.193 |
| 31.03.2025 | 3.060 | 3.110 | 3.050 | 3.084 |
| 01.04.2025 | 3.140 | 3.151 | 3.093 | 3.095 |
| 02.04.2025 | 3.138 | 3.138 | 3.082 | 3.109 |
| 03.04.2025 | 3.000 | 3.065 | 2.998 | 3.022 |
| 04.04.2025 | 2.952 | 2.976,5 | 2.809,5 | 2.891 |
| 07.04.2025 | 2.600 | 2.696,5 | 2.559 | 2.626 |
| 08.04.2025 | 2.717,5 | 2.795 | 2.699 | 2.765,5 |
| 09.04.2025 | 2.715,5 | 2.723 | 2.618 | 2.643,5 |
| 10.04.2025 | 2.855 | 2.875,5 | 2.811 | 2.844 |
| 11.04.2025 | 2.660 | 2.693,5 | 2.651 | 2.672,5 |
| 14.04.2025 | 2.684 | 2.724,5 | 2.684 | 2.705 |
| 15.04.2025 | 2.745 | 2.752,5 | 2.705 | 2.717 |
| 16.04.2025 | 2.725 | 2.733 | 2.703,5 | 2.733 |
| 17.04.2025 | 2.735 | 2.788 | 2.734,5 | 2.787,5 |
| 18.04.2025 | 2.813 | 2.823 | 2.781 | 2.820,5 |
| 21.04.2025 | 2.805,5 | 2.811,5 | 2.757,5 | 2.764,5 |
| 22.04.2025 | 2.746,5 | 2.778 | 2.743 | 2.774,5 |
| 23.04.2025 | 2.859,5 | 2.859,5 | 2.820 | 2.832,5 |
| 24.04.2025 | 2.871,5 | 2.901,5 | 2.851,5 | 2.857 |
| 25.04.2025 | 2.871,5 | 2.902 | 2.871,5 | 2.891 |
| 28.04.2025 | 2.843 | 2.868,5 | 2.825,5 | 2.838 |
| 30.04.2025 | 2.854 | 2.859 | 2.818 | 2.851 |
| 01.05.2025 | 2.878,5 | 2.918,5 | 2.861,5 | 2.909 |
| 02.05.2025 | 2.899,5 | 2.912,5 | 2.867,5 | 2.867,5 |
| 07.05.2025 | 2.883,5 | 2.887,5 | 2.853,5 | 2.860 |
| 08.05.2025 | 2.882 | 2.887 | 2.844 | 2.863,5 |
| 09.05.2025 | 2.900 | 2.937 | 2.882,5 | 2.920 |
| 12.05.2025 | 2.938 | 2.959,5 | 2.891 | 2.947 |
| 13.05.2025 | 2.930,5 | 2.970 | 2.912 | 2.942,5 |
| 14.05.2025 | 2.938 | 2.979 | 2.917,5 | 2.977,5 |
| 15.05.2025 | 2.942 | 2.991 | 2.941,5 | 2.977 |
| 16.05.2025 | 2.986,5 | 2.994,5 | 2.942,5 | 2.967 |
| 19.05.2025 | 2.967 | 2.971,5 | 2.932,5 | 2.951 |
| 20.05.2025 | 2.983,5 | 2.984 | 2.941 | 2.953 |
| 21.05.2025 | 2.977,5 | 2.985,5 | 2.960 | 2.985,5 |
| 22.05.2025 | 2.960 | 2.999,5 | 2.950,5 | 2.958,5 |
| 23.05.2025 | 2.940 | 2.960 | 2.916,5 | 2.940 |
| 26.05.2025 | 2.955,5 | 2.988,5 | 2.950,5 | 2.973 |
| 27.05.2025 | 2.973 | 3.019 | 2.971 | 3.013 |
| 28.05.2025 | 3.049 | 3.053 | 3.016 | 3.019 |
| 29.05.2025 | 3.033 | 3.081 | 3.030 | 3.075 |
| 30.05.2025 | 3.075 | 3.100 | 3.066 | 3.066 |
| 02.06.2025 | 3.029 | 3.034 | 3.006 | 3.034 |
| 03.06.2025 | 3.026 | 3.080 | 3.019 | 3.075 |
| 04.06.2025 | 3.090 | 3.104 | 3.069 | 3.079 |
| 05.06.2025 | 3.049 | 3.063 | 3.013 | 3.026 |
| 06.06.2025 | 3.055 | 3.067 | 3.038 | 3.063 |
| 09.06.2025 | 3.075 | 3.097 | 3.067 | 3.093 |
| 10.06.2025 | 3.100 | 3.146 | 3.099 | 3.118 |
| 11.06.2025 | 3.124 | 3.132 | 3.094 | 3.110 |
| 12.06.2025 | 3.119 | 3.139 | 3.108 | 3.127 |
| 13.06.2025 | 3.114 | 3.119 | 3.081 | 3.100 |
| 16.06.2025 | 3.080 | 3.112 | 3.067 | 3.095 |
| 17.06.2025 | 3.109 | 3.110 | 3.075 | 3.083 |
| 18.06.2025 | 3.060 | 3.102 | 3.053 | 3.092 |
| 19.06.2025 | 3.099 | 3.108 | 3.065 | 3.080 |
| 20.06.2025 | 3.098 | 3.104 | 3.057 | 3.057 |
| 23.06.2025 | 3.085 | 3.128 | 3.046 | 3.111 |
| 24.06.2025 | 3.110 | 3.140 | 3.105 | 3.122 |
| 25.06.2025 | 3.113 | 3.115 | 3.073 | 3.096 |
| 26.06.2025 | 3.100 | 3.145 | 3.097 | 3.145 |
| 27.06.2025 | 3.150 | 3.184 | 3.150 | 3.177 |
| 30.06.2025 | 3.241 | 3.290 | 3.240 | 3.260 |
| 01.07.2025 | 3.260 | 3.273 | 3.223 | 3.271 |
| 02.07.2025 | 3.250 | 3.293 | 3.228 | 3.288 |
| 03.07.2025 | 3.272 | 3.290 | 3.246 | 3.278 |
| 04.07.2025 | 3.290 | 3.306 | 3.274 | 3.306 |
| 07.07.2025 | 3.290 | 3.294 | 3.247 | 3.252 |
| 08.07.2025 | 3.244 | 3.263 | 3.226 | 3.245 |
| 09.07.2025 | 3.266 | 3.321 | 3.264 | 3.304 |
| 10.07.2025 | 3.301 | 3.304 | 3.276 | 3.296 |
| 11.07.2025 | 3.307 | 3.346 | 3.301 | 3.328 |
| 14.07.2025 | 3.321 | 3.345 | 3.312 | 3.331 |
| 15.07.2025 | 3.362 | 3.363 | 3.294 | 3.310 |
| 16.07.2025 | 3.310 | 3.316 | 3.272 | 3.287 |
| 17.07.2025 | 3.255 | 3.295 | 3.240 | 3.291 |
| 18.07.2025 | 3.302 | 3.328 | 3.299 | 3.321 |
| 22.07.2025 | 3.330 | 3.350 | 3.285 | 3.309 |
| 23.07.2025 | 3.360 | 3.398 | 3.330 | 3.384 |
| 24.07.2025 | 3.430 | 3.434 | 3.398 | 3.416 |
| 25.07.2025 | 3.409 | 3.417 | 3.390 | 3.402 |
| 28.07.2025 | 3.397 | 3.403 | 3.377 | 3.377 |
| 29.07.2025 | 3.359 | 3.360 | 3.322 | 3.341 |
| 30.07.2025 | 3.345 | 3.382 | 3.341 | 3.372 |
| 31.07.2025 | 3.358 | 3.406 | 3.355 | 3.400 |
| 01.08.2025 | 3.405 | 3.470 | 3.403 | 3.455 |
| 04.08.2025 | 3.395 | 3.414 | 3.381 | 3.410 |
| 05.08.2025 | 3.431 | 3.464 | 3.406 | 3.446 |
| 06.08.2025 | 3.456 | 3.508 | 3.449 | 3.486 |
| 07.08.2025 | 3.500 | 3.542 | 3.490 | 3.534 |
| 08.08.2025 | 3.728 | 3.767 | 3.658 | 3.695 |
| 12.08.2025 | 3.695 | 3.736 | 3.685 | 3.723 |
| 13.08.2025 | 3.730 | 3.763 | 3.713 | 3.734 |
| 14.08.2025 | 3.747 | 3.775 | 3.732 | 3.762 |
| 15.08.2025 | 3.800 | 3.824 | 3.785 | 3.817 |
| 18.08.2025 | 3.792 | 3.839 | 3.790 | 3.826 |
| 19.08.2025 | 3.830 | 3.856 | 3.827 | 3.838 |
| 20.08.2025 | 3.835 | 3.839 | 3.765 | 3.782 |
| 21.08.2025 | 3.762 | 3.763 | 3.738 | 3.748 |
| 22.08.2025 | 3.765 | 3.827 | 3.757 | 3.826 |
| 25.08.2025 | 3.856 | 3.863 | 3.828 | 3.840 |
| 26.08.2025 | 3.840 | 3.842 | 3.786 | 3.804 |
| 27.08.2025 | 3.821 | 3.824 | 3.792 | 3.792 |
| 28.08.2025 | 3.790 | 3.840 | 3.783 | 3.833 |
| 29.08.2025 | 3.863 | 3.867 | 3.805 | 3.830 |
| 01.09.2025 | 3.830 | 3.854 | 3.799 | 3.826 |
| 02.09.2025 | 3.840 | 3.899 | 3.836 | 3.899 |
| 03.09.2025 | 3.882 | 3.886 | 3.810 | 3.815 |
| 04.09.2025 | 3.831 | 3.843 | 3.818 | 3.836 |
| 05.09.2025 | 3.882 | 3.899 | 3.857 | 3.876 |
| 08.09.2025 | 3.885 | 3.928 | 3.873 | 3.903 |
| 09.09.2025 | 3.903 | 3.914 | 3.869 | 3.875 |
| 10.09.2025 | 3.868 | 3.923 | 3.861 | 3.913 |
| 11.09.2025 | 3.912 | 3.976 | 3.910 | 3.938 |
| 12.09.2025 | 4.000 | 4.000 | 3.941 | 3.950 |
| 16.09.2025 | 3.964 | 4.002 | 3.958 | 3.986 |
| 17.09.2025 | 3.965 | 3.972 | 3.914 | 3.938 |
| 18.09.2025 | 3.920 | 3.934 | 3.895 | 3.924 |
| 19.09.2025 | 3.967 | 4.005 | 3.946 | 3.989 |
| 22.09.2025 | 3.979 | 4.009 | 3.962 | 3.977 |
| 24.09.2025 | 4.010 | 4.011 | 3.937 | 3.956 |
| 25.09.2025 | 3.995 | 4.002 | 3.948 | 3.964 |
| 26.09.2025 | 3.944 | 3.979 | 3.939 | 3.960 |
| 29.09.2025 | 3.901 | 3.905 | 3.847 | 3.870 |
| 30.09.2025 | 3.870 | 3.892 | 3.850 | 3.882 |
| 01.10.2025 | 3.840 | 3.847 | 3.755 | 3.780 |
| 02.10.2025 | 3.770 | 3.789 | 3.708 | 3.731 |
| 03.10.2025 | 3.731 | 3.775 | 3.723 | 3.755 |
| 06.10.2025 | 3.885 | 3.890 | 3.816 | 3.863 |
| 07.10.2025 | 3.876 | 3.897 | 3.841 | 3.847 |
| 08.10.2025 | 3.893 | 3.907 | 3.818 | 3.832 |
| 09.10.2025 | 3.826 | 3.861 | 3.822 | 3.846 |
| 10.10.2025 | 3.816 | 3.826 | 3.771 | 3.774 |
| 14.10.2025 | 3.738 | 3.764 | 3.673 | 3.702 |
| 15.10.2025 | 3.750 | 3.769 | 3.725 | 3.753 |
| 16.10.2025 | 3.800 | 3.804 | 3.765 | 3.776 |
| 17.10.2025 | 3.727 | 3.741 | 3.701 | 3.703 |
| 20.10.2025 | 3.805 | 3.807 | 3.714 | 3.741 |
| 21.10.2025 | 3.784 | 3.854 | 3.765 | 3.836 |
| 22.10.2025 | 3.850 | 3.889 | 3.845 | 3.874 |
| 23.10.2025 | 3.830 | 3.837 | 3.786 | 3.832 |
| 24.10.2025 | 3.812 | 3.827 | 3.775 | 3.780 |
| 27.10.2025 | 3.818 | 3.825 | 3.784 | 3.799 |
| 28.10.2025 | 3.815 | 3.815 | 3.744 | 3.746 |
| 29.10.2025 | 3.739 | 3.746 | 3.690 | 3.693 |
| 30.10.2025 | 3.697 | 3.719 | 3.672 | 3.703 |
| 31.10.2025 | 3.731 | 3.766 | 3.730 | 3.760 |
| 04.11.2025 | 3.786 | 3.786 | 3.705 | 3.751 |
| 05.11.2025 | 3.769 | 3.783 | 3.701 | 3.778 |
| 06.11.2025 | 3.810 | 3.865 | 3.797 | 3.861 |
| 07.11.2025 | 3.837 | 3.858 | 3.805 | 3.829 |
| 10.11.2025 | 3.867 | 3.874 | 3.836 | 3.862 |
| 11.11.2025 | 3.898 | 3.924 | 3.846 | 3.883 |
| 12.11.2025 | 3.929 | 3.973 | 3.910 | 3.938 |
| 13.11.2025 | 4.220 | 4.223 | 4.052 | 4.055 |
| 14.11.2025 | 4.048 | 4.078 | 4.020 | 4.039 |
| 17.11.2025 | 3.994 | 4.016 | 3.950 | 3.995 |
| 18.11.2025 | 3.955 | 4.004 | 3.929 | 3.946 |
| 19.11.2025 | 3.969 | 3.993 | 3.920 | 3.957 |
| 20.11.2025 | 4.020 | 4.028 | 3.972 | 4.027 |
| 21.11.2025 | 3.976 | 4.077 | 3.970 | 4.077 |
| 25.11.2025 | 4.089 | 4.108 | 4.052 | 4.108 |
| 26.11.2025 | 4.129 | 4.167 | 4.115 | 4.163 |
| 27.11.2025 | 4.200 | 4.216 | 4.173 | 4.173 |
| 28.11.2025 | 4.160 | 4.243 | 4.145 | 4.243 |
| 01.12.2025 | 4.225 | 4.229 | 4.171 | 4.183 |
| 02.12.2025 | 4.249 | 4.278 | 4.224 | 4.271 |
| 03.12.2025 | 4.260 | 4.293 | 4.210 | 4.244 |
| 04.12.2025 | 4.263 | 4.350 | 4.254 | 4.346 |
| 05.12.2025 | 4.320 | 4.324 | 4.241 | 4.281 |
| 08.12.2025 | 4.265 | 4.325 | 4.246 | 4.310 |
| 09.12.2025 | 4.356 | 4.357 | 4.317 | 4.318 |
| 10.12.2025 | 4.360 | 4.380 | 4.352 | 4.356 |
| 11.12.2025 | 4.420 | 4.422 | 4.340 | 4.340 |
| 12.12.2025 | 4.399 | 4.477 | 4.381 | 4.453 |
| 15.12.2025 | 4.466 | 4.528 | 4.454 | 4.518 |
| 16.12.2025 | 4.530 | 4.532 | 4.435 | 4.436 |
| 17.12.2025 | 4.435 | 4.452 | 4.400 | 4.423 |
| 18.12.2025 | 4.444 | 4.486 | 4.428 | 4.468 |
| 19.12.2025 | 4.461 | 4.496 | 4.450 | 4.464 |
| 22.12.2025 | 4.534 | 4.539 | 4.455 | 4.518 |
| 23.12.2025 | 4.555 | 4.600 | 4.550 | 4.600 |
| 24.12.2025 | 4.608 | 4.624 | 4.551 | 4.568 |
| 25.12.2025 | 4.599 | 4.599 | 4.532 | 4.576 |
| 26.12.2025 | 4.572 | 4.593 | 4.541 | 4.563 |
| 29.12.2025 | 4.605 | 4.621 | 4.580 | 4.603 |
| 30.12.2025 | 4.603 | 4.603 | 4.553 | 4.554 |