8591.T
ORIX Corporation
09:30:00
6325 ¥
0.0000 (%0.00)
Önceki Kapanış: 6462
Düşük₺6306
Yüksek₺6448
8591.T: ORIX Corporation Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.262,2143
KAPANIŞ 5.257,7054
En Düşük
DÜŞÜK 4.528
En Yüksek
YÜKSEK 6.566
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 4.571 | 4.617 | 4.570 | 4.616 |
| 06.01.2026 | 4.720 | 4.747 | 4.701 | 4.747 |
| 07.01.2026 | 4.678 | 4.698 | 4.666 | 4.683 |
| 08.01.2026 | 4.679 | 4.746 | 4.657 | 4.659 |
| 09.01.2026 | 4.674 | 4.721 | 4.660 | 4.700 |
| 13.01.2026 | 4.789 | 4.797 | 4.707 | 4.773 |
| 14.01.2026 | 4.800 | 4.819 | 4.758 | 4.793 |
| 15.01.2026 | 4.793 | 4.825 | 4.762 | 4.822 |
| 16.01.2026 | 4.818 | 4.852 | 4.785 | 4.844 |
| 19.01.2026 | 4.848 | 4.858 | 4.794 | 4.836 |
| 20.01.2026 | 4.826 | 4.847 | 4.805 | 4.840 |
| 21.01.2026 | 4.777 | 4.790 | 4.728 | 4.739 |
| 22.01.2026 | 4.800 | 4.801 | 4.686 | 4.717 |
| 23.01.2026 | 4.765 | 4.798 | 4.733 | 4.786 |
| 26.01.2026 | 4.700 | 4.702 | 4.635 | 4.640 |
| 27.01.2026 | 4.618 | 4.658 | 4.575 | 4.654 |
| 28.01.2026 | 4.600 | 4.650 | 4.595 | 4.622 |
| 29.01.2026 | 4.605 | 4.659 | 4.553 | 4.643 |
| 30.01.2026 | 4.700 | 4.700 | 4.654 | 4.694 |
| 02.02.2026 | 4.733 | 4.742 | 4.621 | 4.631 |
| 03.02.2026 | 4.709 | 4.800 | 4.707 | 4.790 |
| 04.02.2026 | 4.778 | 4.850 | 4.748 | 4.833 |
| 05.02.2026 | 4.897 | 4.925 | 4.843 | 4.871 |
| 06.02.2026 | 4.900 | 4.939 | 4.866 | 4.933 |
| 09.02.2026 | 5.100 | 5.118 | 4.990 | 5.032 |
| 10.02.2026 | 5.232 | 5.449 | 5.144 | 5.429 |
| 12.02.2026 | 5.439 | 5.648 | 5.419 | 5.618 |
| 13.02.2026 | 5.586 | 5.632 | 5.443 | 5.443 |
| 16.02.2026 | 5.420 | 5.488 | 5.331 | 5.331 |
| 17.02.2026 | 5.350 | 5.378 | 5.231 | 5.288 |
| 18.02.2026 | 5.388 | 5.473 | 5.361 | 5.421 |
| 19.02.2026 | 5.500 | 5.611 | 5.470 | 5.592 |
| 20.02.2026 | 5.500 | 5.500 | 5.409 | 5.410 |
| 24.02.2026 | 5.438 | 5.440 | 5.325 | 5.402 |
| 25.02.2026 | 5.484 | 5.510 | 5.407 | 5.482 |
| 26.02.2026 | 5.551 | 5.570 | 5.498 | 5.499 |
| 27.02.2026 | 5.518 | 5.566 | 5.482 | 5.543 |
| 02.03.2026 | 5.443 | 5.463 | 5.312 | 5.375 |
| 03.03.2026 | 5.330 | 5.360 | 5.122 | 5.146 |
| 04.03.2026 | 4.955 | 5.025 | 4.805 | 4.862 |
| 05.03.2026 | 5.125 | 5.129 | 4.903 | 4.927 |
| 06.03.2026 | 4.899 | 5.080 | 4.890 | 5.062 |
| 09.03.2026 | 4.780 | 4.943 | 4.764 | 4.925 |
| 10.03.2026 | 4.995 | 5.014 | 4.893 | 4.937 |
| 11.03.2026 | 5.019 | 5.045 | 4.896 | 4.950 |
| 12.03.2026 | 4.890 | 4.906 | 4.776 | 4.845 |
| 13.03.2026 | 4.700 | 4.806 | 4.700 | 4.778 |
| 16.03.2026 | 4.795 | 4.825 | 4.729 | 4.757 |
| 17.03.2026 | 4.832 | 4.854 | 4.751 | 4.804 |
| 18.03.2026 | 4.870 | 4.910 | 4.838 | 4.907 |
| 19.03.2026 | 4.767 | 4.798 | 4.704 | 4.736 |
| 23.03.2026 | 4.650 | 4.658 | 4.539 | 4.562 |
| 24.03.2026 | 4.697 | 4.698 | 4.623 | 4.664 |
| 25.03.2026 | 4.804 | 4.823 | 4.771 | 4.807 |
| 26.03.2026 | 4.808 | 4.812 | 4.714 | 4.768 |
| 27.03.2026 | 4.751 | 4.803 | 4.738 | 4.781 |
| 30.03.2026 | 4.572 | 4.640 | 4.528 | 4.597 |
| 31.03.2026 | 4.578 | 4.710 | 4.573 | 4.607 |
| 01.04.2026 | 4.764 | 4.775 | 4.691 | 4.760 |
| 02.04.2026 | 4.824 | 4.825 | 4.677 | 4.677 |
| 03.04.2026 | 4.719 | 4.737 | 4.673 | 4.704 |
| 06.04.2026 | 4.687 | 4.730 | 4.673 | 4.681 |
| 07.04.2026 | 4.743 | 4.762 | 4.686 | 4.731 |
| 08.04.2026 | 4.925 | 4.928 | 4.863 | 4.897 |
| 09.04.2026 | 4.934 | 4.939 | 4.830 | 4.842 |
| 10.04.2026 | 4.899 | 4.910 | 4.866 | 4.879 |
| 13.04.2026 | 4.844 | 4.891 | 4.801 | 4.835 |
| 14.04.2026 | 4.919 | 5.014 | 4.891 | 4.982 |
| 15.04.2026 | 5.046 | 5.092 | 5.015 | 5.033 |
| 16.04.2026 | 5.090 | 5.093 | 5.052 | 5.069 |
| 17.04.2026 | 5.040 | 5.047 | 4.978 | 5.010 |
| 20.04.2026 | 5.022 | 5.084 | 5.005 | 5.040 |
| 21.04.2026 | 5.048 | 5.051 | 4.947 | 4.947 |
| 22.04.2026 | 4.969 | 4.980 | 4.881 | 4.897 |
| 23.04.2026 | 4.881 | 4.894 | 4.811 | 4.850 |
| 24.04.2026 | 4.878 | 4.885 | 4.805 | 4.846 |
| 27.04.2026 | 4.810 | 4.883 | 4.768 | 4.871 |
| 28.04.2026 | 5.358 | 5.462 | 5.261 | 5.350 |
| 30.04.2026 | 5.190 | 5.275 | 5.112 | 5.275 |
| 01.05.2026 | 5.205 | 5.231 | 5.164 | 5.209 |
| 07.05.2026 | 5.252 | 5.314 | 5.181 | 5.252 |
| 08.05.2026 | 5.275 | 5.330 | 5.247 | 5.277 |
| 11.05.2026 | 5.350 | 5.520 | 5.338 | 5.514 |
| 12.05.2026 | 5.927 | 6.049 | 5.801 | 5.986 |
| 13.05.2026 | 5.886 | 6.060 | 5.875 | 6.018 |
| 14.05.2026 | 5.951 | 5.970 | 5.782 | 5.787 |
| 15.05.2026 | 5.750 | 5.817 | 5.724 | 5.772 |
| 18.05.2026 | 5.831 | 5.939 | 5.716 | 5.778 |
| 19.05.2026 | 5.818 | 5.950 | 5.797 | 5.914 |
| 20.05.2026 | 6.010 | 6.109 | 5.960 | 6.052 |
| 21.05.2026 | 6.220 | 6.348 | 6.210 | 6.241 |
| 22.05.2026 | 6.227 | 6.282 | 6.156 | 6.230 |
| 25.05.2026 | 6.220 | 6.308 | 6.187 | 6.286 |
| 26.05.2026 | 6.295 | 6.438 | 6.270 | 6.362 |
| 27.05.2026 | 6.335 | 6.378 | 6.156 | 6.156 |
| 28.05.2026 | 6.140 | 6.153 | 6.042 | 6.124 |
| 29.05.2026 | 6.088 | 6.309 | 6.087 | 6.237 |
| 01.06.2026 | 6.201 | 6.256 | 6.145 | 6.205 |
| 02.06.2026 | 6.110 | 6.220 | 6.047 | 6.220 |
| 03.06.2026 | 6.242 | 6.368 | 6.215 | 6.300 |
| 04.06.2026 | 6.290 | 6.367 | 6.211 | 6.250 |
| 05.06.2026 | 6.282 | 6.305 | 6.113 | 6.113 |
| 08.06.2026 | 6.032 | 6.180 | 6.014 | 6.101 |
| 09.06.2026 | 6.201 | 6.273 | 6.171 | 6.243 |
| 10.06.2026 | 6.300 | 6.335 | 6.145 | 6.167 |
| 11.06.2026 | 5.971 | 6.080 | 5.961 | 6.050 |
| 12.06.2026 | 6.150 | 6.150 | 6.056 | 6.092 |
| 15.06.2026 | 6.236 | 6.239 | 6.142 | 6.170 |
| 16.06.2026 | 6.204 | 6.305 | 6.168 | 6.305 |
| 17.06.2026 | 6.403 | 6.417 | 6.280 | 6.336 |
| 18.06.2026 | 6.412 | 6.566 | 6.375 | 6.462 |
| 19.06.2026 | 6.420 | 6.448 | 6.306 | 6.325 |