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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.420,2224
KAPANIŞ 2.420,4061

En Düşük

DÜŞÜK 1.846

En Yüksek

YÜKSEK 3.031
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20242.088,52.088,52.045,52.077
05.01.20242.1022.173,52.0972.144,5
09.01.20242.1812.201,52.158,52.161,5
10.01.20242.156,52.2232.156,52.209,5
11.01.20242.2332.270,52.229,52.247,5
12.01.20242.282,52.283,52.226,52.258
15.01.20242.2552.277,52.232,52.266
16.01.20242.2582.274,52.2342.250
17.01.20242.2632.296,52.2332.235
18.01.20242.2182.2452.2052.222,5
19.01.20242.2692.2732.2322.259,5
22.01.20242.3132.3562.3102.354
23.01.20242.329,52.379,52.329,52.367,5
24.01.20242.3082.341,52.278,52.282
25.01.20242.2852.3022.2422.285,5
26.01.20242.2772.301,52.2642.274
29.01.20242.2852.3082.276,52.304
30.01.20242.324,52.3362.305,52.311
31.01.20242.2952.3422.289,52.338
01.02.20242.3252.355,52.312,52.326,5
02.02.20242.354,52.4042.315,52.316
05.02.20242.316,52.4312.2912.394,5
06.02.20242.353,52.375,52.3112.355
07.02.20242.3552.422,52.3512.385,5
08.02.20242.3802.406,52.3512.402,5
09.02.20242.416,52.429,52.3752.389
13.02.20242.3802.3802.281,52.287,5
14.02.20242.2692.2852.2402.243
15.02.20242.2732.2802.2402.260,5
16.02.20242.2852.3442.262,52.332
19.02.20242.3372.351,52.3152.343
20.02.20242.3572.360,52.2982.298
21.02.20242.297,52.3182.290,52.307
22.02.20242.302,52.329,52.2882.325
26.02.20242.356,52.369,52.280,52.307,5
27.02.20242.282,52.285,52.222,52.233,5
28.02.20242.2272.244,52.177,52.216
29.02.20242.2252.252,52.207,52.219
01.03.20242.2032.2662.192,52.255,5
04.03.20242.2802.318,52.260,52.302,5
05.03.20242.2752.2832.2352.238
06.03.20242.257,52.3022.2482.267,5
07.03.20242.2652.3012.2172.221,5
08.03.20242.2432.2572.213,52.234,5
11.03.20242.213,52.216,52.1762.195,5
12.03.20242.1812.218,52.1572.210,5
13.03.20242.237,52.2462.1932.209
14.03.20242.237,52.2502.2152.246
15.03.20242.2412.3062.239,52.306
18.03.20242.3242.4242.3242.420,5
19.03.20242.4502.6262.4502.621,5
21.03.20242.659,52.683,52.589,52.651,5
22.03.20242.672,52.7212.643,52.721
25.03.20242.7102.7102.6272.630
26.03.20242.629,52.6422.5952.614
27.03.20242.6482.772,52.638,52.751
28.03.20242.7802.872,52.764,52.808
29.03.20242.8202.936,52.8082.898,5
01.04.20242.912,52.927,52.7652.793,5
02.04.20242.843,52.8752.747,52.794,5
03.04.20242.7502.7952.720,52.738,5
04.04.20242.7502.827,52.7432.785,5
05.04.20242.774,52.8352.734,52.804
08.04.20242.827,52.857,52.781,52.841,5
09.04.20242.867,52.9092.8502.908,5
10.04.20242.8862.893,52.842,52.846,5
11.04.20242.7902.8192.777,52.804
12.04.20242.8853.0312.8722.967,5
15.04.20242.923,52.9872.8902.968
16.04.20242.9202.921,52.811,52.825
17.04.20242.8402.8962.783,52.798
18.04.20242.6502.793,52.649,52.769
19.04.20242.7252.7482.6702.711,5
22.04.20242.761,52.7742.708,52.733,5
23.04.20242.759,52.7682.6912.721
24.04.20242.755,52.7622.687,52.741
25.04.20242.751,52.7752.6372.645
26.04.20242.6232.7212.603,52.695,5
30.04.20242.7502.772,52.723,52.746
01.05.20242.6812.7142.661,52.696,5
02.05.20242.6902.7272.675,52.703
07.05.20242.7002.733,52.6802.707,5
08.05.20242.6892.702,52.641,52.663
09.05.20242.6242.7652.6212.694,5
10.05.20242.944,53.011,52.7482.751
13.05.20242.7192.721,52.643,52.696
14.05.20242.6612.7092.601,52.671,5
15.05.20242.6752.6852.586,52.597
16.05.20242.6202.643,52.5792.603,5
17.05.20242.553,52.582,52.5362.569,5
20.05.20242.5692.632,52.553,52.603
21.05.20242.595,52.595,52.539,52.539,5
22.05.20242.5302.5302.473,52.483
23.05.20242.482,52.4902.4132.467,5
24.05.20242.400,52.443,52.389,52.430,5
27.05.20242.448,52.448,52.406,52.438,5
28.05.20242.438,52.443,52.4022.403,5
29.05.20242.408,52.4262.3772.387,5
30.05.20242.3562.395,52.3282.392
31.05.20242.4272.4792.4202.451,5
03.06.20242.486,52.529,52.480,52.483
04.06.20242.4602.5132.4542.494
05.06.20242.4802.546,52.469,52.490,5
06.06.20242.484,52.484,52.4392.439,5
07.06.20242.4492.4662.4332.449,5
10.06.20242.4412.484,52.4372.461
11.06.20242.446,52.4702.4382.446
12.06.20242.4112.4382.4002.403
13.06.20242.4332.4332.3682.388,5
14.06.20242.3832.5182.3802.451,5
17.06.20242.381,52.3842.304,52.332
18.06.20242.3652.370,52.3112.323
19.06.20242.3152.3522.3132.352
20.06.20242.327,52.348,52.3052.330,5
21.06.20242.3172.3292.285,52.303,5
24.06.20242.3182.336,52.288,52.326
25.06.20242.3522.3922.337,52.356,5
26.06.20242.3502.3682.3332.360
27.06.20242.3502.3532.3242.338,5
28.06.20242.3602.368,52.330,52.360,5
01.07.20242.419,52.449,52.378,52.391,5
02.07.20242.401,52.4332.3802.426,5
03.07.20242.447,52.461,52.4132.445,5
04.07.20242.4682.515,52.4642.496,5
05.07.20242.531,52.548,52.4972.516
08.07.20242.5122.5252.4792.505
09.07.20242.494,52.511,52.4622.489,5
10.07.20242.4752.481,52.426,52.427,5
11.07.20242.4562.4602.4242.448
12.07.20242.4542.585,52.4352.543
16.07.20242.524,52.5362.481,52.506,5
17.07.20242.542,52.5902.5222.569
18.07.20242.528,52.577,52.525,52.537
19.07.20242.5502.5512.485,52.511,5
22.07.20242.511,52.527,52.493,52.504
23.07.20242.5012.5382.4952.507,5
24.07.20242.487,52.491,52.4062.410
25.07.20242.3752.406,52.3382.393,5
26.07.20242.4012.4412.377,52.395,5
29.07.20242.4502.520,52.425,52.488,5
30.07.20242.512,52.5422.4912.507,5
31.07.20242.457,52.509,52.4502.501,5
01.08.20242.381,52.394,52.2262.272,5
02.08.20242.2732.2732.171,52.182,5
05.08.20242.0152.082,51.8461.858,5
06.08.20242.033,52.1972.0302.193
07.08.20242.1072.298,52.080,52.225,5
08.08.20242.155,52.2712.145,52.200
09.08.20242.242,52.246,52.153,52.187,5
13.08.20242.2242.294,52.198,52.275,5
14.08.20242.310,52.355,52.276,52.330
15.08.20242.326,52.347,52.3042.306,5
16.08.20242.355,52.4142.349,52.400
19.08.20242.382,52.4192.3622.377
20.08.20242.4422.4422.383,52.404
21.08.20242.3692.404,52.3652.379,5
22.08.20242.395,52.4242.366,52.385
23.08.20242.386,52.421,52.3692.395,5
26.08.20242.402,52.4562.4012.456
27.08.20242.4422.467,52.422,52.457,5
28.08.20242.447,52.483,52.433,52.466
29.08.20242.478,52.4872.4322.451,5
30.08.20242.429,52.4892.421,52.482,5
02.09.20242.512,52.5202.4552.478,5
03.09.20242.4802.509,52.479,52.481
04.09.20242.3762.4012.350,52.384
05.09.20242.327,52.4052.3152.354,5
06.09.20242.338,52.379,52.337,52.343
09.09.20242.3002.3852.2902.367
10.09.20242.3632.4172.348,52.380
11.09.20242.360,52.3932.2932.333
12.09.20242.3962.417,52.360,52.378
13.09.20242.370,52.370,52.3332.348,5
17.09.20242.3572.364,52.288,52.332,5
18.09.20242.340,52.3682.298,52.330,5
19.09.20242.3962.409,52.3532.361,5
20.09.20242.4312.4332.378,52.391
24.09.20242.424,52.458,52.4112.411
25.09.20242.409,52.437,52.393,52.426
26.09.20242.4552.499,52.444,52.499,5
27.09.20242.5252.6172.512,52.612,5
30.09.20242.427,52.439,52.350,52.403
01.10.20242.403,52.432,52.3812.430
02.10.20242.425,52.456,52.4192.450,5
03.10.20242.523,52.550,52.4762.485
04.10.20242.474,52.4872.4522.462
07.10.20242.5002.5002.435,52.435,5
08.10.20242.406,52.4582.404,52.416
09.10.20242.4152.420,52.3702.374
10.10.20242.391,52.399,52.3602.361,5
11.10.20242.363,52.373,52.327,52.341
15.10.20242.3622.3652.301,52.313,5
16.10.20242.292,52.352,52.2822.340,5
17.10.20242.362,52.4052.3442.360
18.10.20242.354,52.3852.3362.350,5
21.10.20242.3552.378,52.343,52.344
22.10.20242.3282.3382.286,52.304,5
23.10.20242.2992.3352.298,52.316
24.10.20242.2902.328,52.2682.320
25.10.20242.3082.311,52.266,52.286
28.10.20242.288,52.3292.285,52.301
29.10.20242.2942.321,52.287,52.294
30.10.20242.299,52.331,52.292,52.311
31.10.20242.2932.313,52.270,52.300
01.11.20242.270,52.3112.2642.302
05.11.20242.3102.352,52.3002.344,5
06.11.20242.378,52.4382.3742.404
07.11.20242.4162.4292.3822.419
08.11.20242.4652.476,52.400,52.425
11.11.20242.3902.446,52.3852.432,5
12.11.20242.447,52.480,52.4322.448,5
13.11.20242.413,52.427,52.3132.324
14.11.20242.339,52.3632.3302.330
15.11.20242.3382.3672.2872.287
18.11.20242.2802.3152.267,52.278
19.11.20242.3022.3242.2922.314
20.11.20242.313,52.365,52.308,52.341,5
21.11.20242.3082.324,52.2612.261
22.11.20242.2652.297,52.2542.283,5
25.11.20242.304,52.317,52.239,52.239,5
26.11.20242.2472.277,52.2292.242
27.11.20242.2372.2922.223,52.278
28.11.20242.3032.3062.2632.286,5
29.11.20242.284,52.327,52.2812.319
02.12.20242.3162.3402.2862.337
03.12.20242.3332.3912.328,52.379
04.12.20242.376,52.3782.341,52.364
05.12.20242.374,52.413,52.360,52.363,5
06.12.20242.3552.374,52.339,52.343
09.12.20242.344,52.3502.308,52.321,5
10.12.20242.3502.352,52.3082.308
11.12.20242.3192.322,52.296,52.310,5
12.12.20242.312,52.3342.307,52.318
13.12.20242.318,52.3422.288,52.319
16.12.20242.326,52.336,52.310,52.322,5
17.12.20242.3902.467,52.3362.342
18.12.20242.328,52.359,52.3172.346,5
19.12.20242.276,52.301,52.2552.266
20.12.20242.3152.407,52.277,52.390,5
23.12.20242.421,52.433,52.3952.415,5
24.12.20242.3922.4202.379,52.400
25.12.20242.3992.416,52.372,52.416,5
26.12.20242.4022.442,52.4002.441,5
27.12.20242.4602.486,52.4462.480,5
30.12.20242.4962.496,52.4622.470