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
Sumitomo Realty & Development Co., Ltd. logosu
8830.T
Sumitomo Realty & Development Co., Ltd.
09:30:00
3609 ¥
0.0000 (%0.00)
Önceki Kapanış: 3553
Düşük₺3468
Yüksek₺3609
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8830.T: Sumitomo Realty & Development Co., Ltd. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.729,9918
KAPANIŞ 1.729,5615

En Düşük

DÜŞÜK 1.528,5

En Yüksek

YÜKSEK 1.896
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.702,51.7101.6611.693,5
05.01.20221.712,51.7531.704,51.748,5
06.01.20221.758,51.764,51.6971.702,5
07.01.20221.714,51.7351.6881.697
11.01.20221.722,51.732,51.6711.698,5
12.01.20221.704,51.7551.7021.750
13.01.20221.748,51.7531.7221.732
14.01.20221.7021.7461.6761.700
17.01.20221.712,51.748,51.7121.721
18.01.20221.7211.731,51.7021.714,5
19.01.20221.685,51.7041.681,51.698
20.01.20221.6761.7101.670,51.703
21.01.20221.6801.7301.6781.721,5
24.01.20221.726,51.749,51.717,51.746
25.01.20221.737,51.740,51.7151.731,5
26.01.20221.7431.7691.7361.763,5
27.01.20221.7621.779,51.719,51.732,5
28.01.20221.7571.777,51.7451.774
31.01.20221.7741.7771.7541.770
01.02.20221.7591.7701.725,51.732
02.02.20221.7531.778,51.742,51.771
03.02.20221.771,51.782,51.7661.775
04.02.20221.7701.776,51.7471.763,5
07.02.20221.7641.7801.7561.779
08.02.20221.777,51.804,51.7671.799,5
09.02.20221.815,51.817,51.7881.809
10.02.20221.8281.837,51.8101.833
14.02.20221.805,51.8331.752,51.795,5
15.02.20221.8041.8251.765,51.773,5
16.02.20221.7941.834,51.7941.826
17.02.20221.8171.822,51.7951.804
18.02.20221.7901.8251.7861.822
21.02.20221.806,51.8221.7851.819,5
22.02.20221.784,51.7921.764,51.787,5
24.02.20221.7771.787,51.695,51.703,5
25.02.20221.6951.7031.656,51.680
28.02.20221.6851.707,51.6751.693
01.03.20221.7201.7391.7091.726
02.03.20221.719,51.726,51.6471.654
03.03.20221.6521.6731.648,51.659,5
04.03.20221.6591.666,51.601,51.617
07.03.20221.589,51.5991.5631.583,5
08.03.20221.5601.578,51.5371.540,5
09.03.20221.5371.5581.528,51.532
10.03.20221.584,51.6281.5731.623,5
11.03.20221.5981.6011.543,51.569
14.03.20221.6041.639,51.582,51.622
15.03.20221.6221.640,51.603,51.621,5
16.03.20221.6301.6351.6051.606,5
17.03.20221.6521.663,51.622,51.661
18.03.20221.664,51.716,51.6621.709
22.03.20221.723,51.741,51.7141.739,5
23.03.20221.767,51.7871.7471.779,5
24.03.20221.750,51.7621.7281.752
25.03.20221.766,51.7731.727,51.742
28.03.20221.7571.773,51.744,51.761
29.03.20221.7741.7771.742,51.755,5
30.03.20221.7591.763,51.6891.716,5
31.03.20221.681,51.7251.681,51.694,5
01.04.20221.6821.714,51.664,51.701
04.04.20221.704,51.7151.6721.690,5
05.04.20221.703,51.7121.683,51.696,5
06.04.20221.689,51.6961.670,51.690
07.04.20221.663,51.668,51.628,51.653,5
08.04.20221.688,51.701,51.665,51.699
11.04.20221.6971.7241.6841.724
12.04.20221.734,51.740,51.699,51.701
13.04.20221.7151.7321.694,51.728
14.04.20221.7241.7471.7141.741,5
15.04.20221.7301.756,51.7141.740,5
18.04.20221.7311.7461.7061.745
19.04.20221.754,51.758,51.7321.756
20.04.20221.763,51.7651.7121.732
21.04.20221.743,51.7771.742,51.771,5
22.04.20221.748,51.7531.696,51.705
25.04.20221.6751.6801.6581.669,5
26.04.20221.6771.7141.675,51.692,5
27.04.20221.6561.681,51.6561.679
28.04.20221.6871.723,51.6721.717
02.05.20221.6951.719,51.687,51.711,5
06.05.20221.714,51.7471.701,51.739
09.05.20221.7131.714,51.6831.687,5
10.05.20221.6691.6781.637,51.667,5
11.05.20221.663,51.681,51.652,51.665,5
12.05.20221.6621.7071.6461.696
13.05.20221.6321.6691.609,51.651,5
16.05.20221.668,51.6701.627,51.639,5
17.05.20221.647,51.677,51.633,51.673,5
18.05.20221.6691.6951.645,51.654,5
19.05.20221.6001.616,51.5861.610,5
20.05.20221.614,51.642,51.5971.639
23.05.20221.6541.6641.6381.649
24.05.20221.660,51.667,51.6441.650,5
25.05.20221.675,51.704,51.662,51.699
26.05.20221.7061.7521.705,51.722
27.05.20221.737,51.749,51.7231.748,5
30.05.20221.774,51.8061.757,51.804,5
31.05.20221.7911.7911.7261.737,5
01.06.20221.7541.794,51.7531.790
02.06.20221.794,51.802,51.776,51.786
03.06.20221.803,51.803,51.7641.782,5
06.06.20221.758,51.789,51.744,51.779
07.06.20221.7921.794,51.743,51.745
08.06.20221.797,51.831,51.785,51.823
09.06.20221.8211.859,51.8161.851
10.06.20221.846,51.866,51.832,51.846,5
13.06.20221.8141.835,51.803,51.819
14.06.20221.7711.777,51.745,51.751,5
15.06.20221.745,51.765,51.7391.742,5
16.06.20221.7771.805,51.7751.777,5
17.06.20221.708,51.7571.708,51.716,5
20.06.20221.7231.726,51.6981.719,5
21.06.20221.723,51.782,51.7231.774
22.06.20221.7771.8231.775,51.806,5
23.06.20221.806,51.851,51.806,51.831
24.06.20221.827,51.827,51.786,51.802,5
27.06.20221.8221.8231.7601.781,5
28.06.20221.789,51.8251.789,51.822
29.06.20221.8271.8591.8151.840
30.06.20221.8271.831,51.785,51.791,5
01.07.20221.811,51.821,51.7441.752,5
04.07.20221.777,51.801,51.7711.786
05.07.20221.7951.796,51.7471.750,5
06.07.20221.715,51.740,51.6911.695,5
07.07.20221.715,51.7421.6991.730
08.07.20221.7351.7461.711,51.720,5
11.07.20221.755,51.7911.7531.783,5
12.07.20221.773,51.7801.734,51.745,5
13.07.20221.7501.7581.737,51.744
14.07.20221.741,51.757,51.734,51.749,5
15.07.20221.7371.7461.699,51.722
19.07.20221.7431.755,51.729,51.744,5
20.07.20221.779,51.785,51.758,51.781
21.07.20221.769,51.787,51.761,51.785,5
22.07.20221.7901.816,51.755,51.811
25.07.20221.808,51.8321.8021.808,5
26.07.20221.8321.849,51.8201.830,5
27.07.20221.8341.8491.827,51.835
28.07.20221.838,51.8441.807,51.818
29.07.20221.8221.8341.809,51.829,5
01.08.20221.838,51.863,51.8311.859,5
02.08.20221.830,51.8351.7971.803,5
03.08.20221.797,51.8031.7741.779
04.08.20221.788,51.798,51.7771.789,5
05.08.20221.781,51.8071.7701.772,5
08.08.20221.757,51.758,51.7331.751
09.08.20221.761,51.779,51.7311.732,5
10.08.20221.7461.7501.721,51.736,5
12.08.20221.8001.8001.720,51.769
15.08.20221.7621.8021.752,51.798,5
16.08.20221.8021.824,51.790,51.815,5
17.08.20221.805,51.819,51.7821.804,5
18.08.20221.783,51.790,51.7621.762,5
19.08.20221.768,51.768,51.7471.754,5
22.08.20221.739,51.752,51.733,51.736,5
23.08.20221.725,51.739,51.7241.732,5
24.08.20221.7401.743,51.719,51.719,5
25.08.20221.7281.743,51.717,51.733
26.08.20221.7351.753,51.7311.745,5
29.08.20221.7091.715,51.6941.698,5
30.08.20221.7201.738,51.714,51.734,5
31.08.20221.7041.7301.6991.710
01.09.20221.693,51.7061.679,51.685
02.09.20221.692,51.697,51.6781.683,5
05.09.20221.6801.6871.6621.668
06.09.20221.6751.6901.6631.675
07.09.20221.6591.7041.6581.703
08.09.20221.719,51.7321.7101.725
09.09.20221.7451.751,51.7191.745,5
12.09.20221.7621.7761.751,51.776
13.09.20221.778,51.800,51.7671.772,5
14.09.20221.731,51.7561.7221.735
15.09.20221.7471.7781.7441.774,5
16.09.20221.768,51.789,51.755,51.789,5
20.09.20221.8001.804,51.7631.764
21.09.20221.756,51.773,51.742,51.746,5
22.09.20221.736,51.7431.716,51.731
26.09.20221.703,51.7171.6651.665
27.09.20221.6691.6751.647,51.650
28.09.20221.6001.6161.5741.591,5
29.09.20221.612,51.638,51.594,51.628
30.09.20221.6311.649,51.618,51.644
03.10.20221.6431.661,51.623,51.654
04.10.20221.6911.725,51.684,51.722
05.10.20221.7201.7271.6931.718
06.10.20221.720,51.7401.711,51.732
07.10.20221.716,51.722,51.689,51.707,5
11.10.20221.7131.7641.709,51.717,5
12.10.20221.719,51.7391.690,51.729
13.10.20221.716,51.716,51.6971.704,5
14.10.20221.739,51.769,51.722,51.761,5
17.10.20221.7401.7551.7301.732
18.10.20221.7541.7541.7261.726,5
19.10.20221.7331.7531.7311.745,5
20.10.20221.7331.7481.732,51.736,5
21.10.20221.7101.727,51.6891.696
24.10.20221.713,51.713,51.6641.664
25.10.20221.6821.6821.6621.674,5
26.10.20221.6921.7181.691,51.703
27.10.20221.6991.703,51.6771.697,5
28.10.20221.683,51.7161.680,51.705,5
31.10.20221.715,51.7221.688,51.707,5
01.11.20221.715,51.716,51.687,51.698,5
02.11.20221.688,51.698,51.681,51.684
04.11.20221.6641.687,51.6641.665,5
07.11.20221.6691.699,51.654,51.694
08.11.20221.7171.7631.714,51.757,5
09.11.20221.7431.750,51.7101.717,5
10.11.20221.700,51.746,51.698,51.742,5
11.11.20221.8011.821,51.7741.810,5
14.11.20221.8151.842,51.778,51.825
15.11.20221.827,51.840,51.805,51.828
16.11.20221.8201.8201.782,51.797,5
17.11.20221.789,51.8281.7791.821,5
18.11.20221.819,51.8251.800,51.818
21.11.20221.811,51.8351.810,51.829,5
22.11.20221.8311.8491.8191.839,5
24.11.20221.8421.881,51.838,51.877,5
25.11.20221.8801.8961.868,51.888
28.11.20221.8741.884,51.828,51.833
29.11.20221.8251.8561.820,51.851,5
30.11.20221.8501.8591.818,51.858
01.12.20221.8311.835,51.790,51.791,5
02.12.20221.776,51.778,51.7431.753,5
05.12.20221.753,51.758,51.722,51.736,5
06.12.20221.7341.750,51.7301.739
07.12.20221.723,51.7521.7221.734
08.12.20221.7281.732,51.7021.724,5
09.12.20221.7001.730,51.7001.721,5
12.12.20221.7121.7281.700,51.706
13.12.20221.716,51.7181.6971.697
14.12.20221.706,51.724,51.6981.708,5
15.12.20221.7051.721,51.7041.719,5
16.12.20221.707,51.730,51.7051.715
19.12.20221.6951.7051.6841.686
20.12.20221.703,51.7091.572,51.593,5
21.12.20221.590,51.5911.550,51.554
22.12.20221.5631.6151.544,51.610
23.12.20221.589,51.6001.562,51.564
26.12.20221.587,51.5891.5561.560,5
27.12.20221.5731.5831.5661.566
28.12.20221.5571.558,51.5301.541,5
29.12.20221.543,51.577,51.5431.557,5
30.12.20221.562,51.5751.552,51.560,5