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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 2.992,5473
KAPANIŞ 2.994,286

En Düşük

DÜŞÜK 2.366

En Yüksek

YÜKSEK 4.100
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20252.4612.506,52.439,52.457,5
07.01.20252.4422.4602.4032.444,5
08.01.20252.417,52.419,52.391,52.400
09.01.20252.388,52.446,52.3862.438
10.01.20252.4382.4752.429,52.437,5
14.01.20252.4362.4562.3662.374,5
15.01.20252.409,52.4302.378,52.400
16.01.20252.420,52.4522.409,52.427,5
17.01.20252.4232.434,52.377,52.424,5
20.01.20252.4482.471,52.438,52.456,5
21.01.20252.4632.4702.439,52.455
22.01.20252.449,52.468,52.439,52.454
23.01.20252.444,52.5312.4372.521
24.01.20252.5492.6032.529,52.529,5
27.01.20252.576,52.5842.5232.566
28.01.20252.584,52.7082.583,52.697,5
29.01.20252.699,52.739,52.6732.739,5
30.01.20252.717,52.7282.6882.727,5
31.01.20252.7492.756,52.6482.696
03.02.20252.648,52.6902.637,52.676
04.02.20252.699,52.721,52.682,52.708
05.02.20252.7192.722,52.668,52.681,5
06.02.20252.6952.728,52.6842.702
07.02.20252.644,52.6832.613,52.627,5
10.02.20252.635,52.642,52.5952.600
12.02.20252.593,52.6102.560,52.564,5
13.02.20252.6032.6462.5632.643
14.02.20252.6352.663,52.593,52.602
17.02.20252.6192.6252.585,52.597,5
18.02.20252.5752.5862.546,52.550,5
19.02.20252.5472.5512.5002.511,5
20.02.20252.5112.511,52.470,52.494,5
21.02.20252.4982.5432.4902.533
25.02.20252.5092.562,52.505,52.562
26.02.20252.5652.659,52.5652.651,5
27.02.20252.651,52.659,52.621,52.621,5
28.02.20252.608,52.6232.5842.603
03.03.20252.6502.6522.5972.614
04.03.20252.609,52.649,52.605,52.614
05.03.20252.6122.6462.603,52.639,5
06.03.20252.641,52.671,52.6352.654,5
07.03.20252.563,52.6692.5502.650
10.03.20252.6502.6702.618,52.630
11.03.20252.6272.6652.5702.639,5
12.03.20252.610,52.678,52.6062.663
13.03.20252.679,52.7622.676,52.750
14.03.20252.7002.7902.7002.742,5
17.03.20252.779,52.8112.776,52.803
18.03.20252.824,52.849,52.801,52.829,5
19.03.20252.832,52.834,52.7782.784,5
21.03.20252.734,52.7672.7082.733,5
24.03.20252.7343.1792.696,53.021
25.03.20252.9713.0492.934,53.005
26.03.20253.000,53.0502.984,53.041
27.03.20253.040,53.0502.994,53.039
28.03.20252.9352.986,52.922,52.983,5
31.03.20252.8922.896,52.7802.796,5
01.04.20252.8542.870,52.7952.801
02.04.20252.7832.784,52.730,52.735,5
03.04.20252.6262.6802.6152.678
04.04.20252.6782.766,52.650,52.674,5
07.04.20252.524,52.5742.448,52.453,5
08.04.20252.5382.6332.5232.585
09.04.20252.522,52.5322.4692.498,5
10.04.20252.6002.704,52.587,52.686,5
11.04.20252.564,52.675,52.5442.660
14.04.20252.643,52.6842.630,52.656,5
15.04.20252.6852.6882.6392.650
16.04.20252.6652.674,52.645,52.668,5
17.04.20252.660,52.716,52.6542.704,5
18.04.20252.7102.7252.698,52.711,5
21.04.20252.7082.709,52.6482.659
22.04.20252.637,52.6882.632,52.675,5
23.04.20252.722,52.729,52.6892.723,5
24.04.20252.7152.716,52.672,52.679
25.04.20252.654,52.748,52.631,52.698,5
28.04.20252.689,52.693,52.6552.662
30.04.20252.6502.655,52.6102.650
01.05.20252.637,52.7202.6062.708,5
02.05.20252.7402.754,52.7002.734
07.05.20252.7452.7692.734,52.739,5
08.05.20252.7752.775,52.739,52.739,5
09.05.20252.7662.775,52.7402.754,5
12.05.20252.778,52.7792.7292.739,5
13.05.20252.748,52.759,52.7002.748
14.05.20252.7602.7752.6642.752,5
15.05.20252.7322.7432.680,52.732
16.05.20252.7322.7412.7042.729
19.05.20252.686,52.7042.669,52.676
20.05.20252.6862.6862.616,52.626,5
21.05.20252.6432.6802.6302.656,5
22.05.20252.6612.678,52.627,52.634
23.05.20252.6492.6952.6352.666,5
26.05.20252.6772.6872.651,52.677,5
27.05.20252.679,52.7122.6702.700,5
28.05.20252.7352.7762.725,52.769
29.05.20252.786,52.811,52.7382.752,5
30.05.20252.734,52.796,52.7302.777,5
02.06.20252.7792.9772.7652.837
03.06.20252.812,52.824,52.755,52.774
04.06.20252.7652.788,52.7572.786,5
05.06.20252.752,52.777,52.7412.760,5
06.06.20252.7512.7612.727,52.750,5
09.06.20252.7692.783,52.729,52.767
10.06.20252.8002.8332.7732.829
11.06.20252.9152.9232.831,52.850,5
12.06.20252.849,53.0202.8472.919
13.06.20252.922,52.9602.9022.904,5
16.06.20252.909,52.944,52.9012.915
17.06.20252.905,52.9252.882,52.912
18.06.20252.9122.9752.9092.968,5
19.06.20252.967,53.0092.947,52.962
20.06.20252.952,52.9602.928,52.952
23.06.20252.9602.969,52.891,52.893
24.06.20252.910,52.919,52.7962.806
25.06.20252.825,52.847,52.7942.810,5
26.06.20252.7982.806,52.760,52.798
27.06.20252.800,52.827,52.7712.784,5
30.06.20252.8242.824,52.771,52.783,5
01.07.20252.7772.823,52.7302.755,5
02.07.20252.772,52.852,52.7602.829,5
03.07.20252.8062.8182.767,52.793
04.07.20252.781,52.815,52.7592.761,5
07.07.20252.7702.7862.7482.761
08.07.20252.7492.764,52.7352.750
09.07.20252.762,52.7802.7512.774
10.07.20252.7752.777,52.745,52.767
11.07.20252.7772.791,52.7492.750
14.07.20252.7412.801,52.7372.794,5
15.07.20252.8002.8222.758,52.762
16.07.20252.7452.7642.706,52.743,5
17.07.20252.725,52.7502.708,52.750
18.07.20252.7502.7502.6122.645,5
22.07.20252.651,52.674,52.631,52.662,5
23.07.20252.684,52.7402.6762.709
24.07.20252.7512.7742.729,52.743,5
25.07.20252.7582.774,52.743,52.756,5
28.07.20252.756,52.776,52.732,52.745,5
29.07.20252.7302.7352.705,52.708,5
30.07.20252.7222.748,52.708,52.748,5
31.07.20252.7502.7712.7342.771
01.08.20252.7932.870,52.7752.857,5
04.08.20252.8292.8732.8102.863,5
05.08.20252.876,52.884,52.8452.869,5
06.08.20252.891,52.9562.8802.926,5
07.08.20253.0103.011,52.913,52.957
08.08.20252.9352.9922.880,52.979,5
12.08.20252.9843.1332.956,53.100
13.08.20253.1003.118,53.0703.100,5
14.08.20253.075,53.0853.000,53.015
15.08.20253.0433.086,53.0233.070,5
18.08.20253.070,53.0973.044,53.080
19.08.20253.0743.1743.069,53.160,5
20.08.20253.1803.192,53.1373.160
21.08.20253.127,53.154,53.115,53.144
22.08.20253.134,53.1803.1293.163,5
25.08.20253.199,53.2003.1343.152,5
26.08.20253.1283.1473.0703.071,5
27.08.20253.0653.079,53.0403.074
28.08.20253.077,53.1163.0503.107
29.08.20253.0783.0883.0483.048
01.09.20253.034,53.0713.0163.051
02.09.20253.0503.0923.035,53.080,5
03.09.20253.0703.089,53.048,53.058,5
04.09.20253.0603.094,53.047,53.084
05.09.20253.084,53.116,53.058,53.080
08.09.20253.115,53.227,53.091,53.187
09.09.20253.2403.312,53.2233.224
10.09.20253.2043.2343.180,53.227
11.09.20253.2203.231,53.169,53.202
12.09.20253.251,53.2523.205,53.220
16.09.20253.198,53.231,53.177,53.203,5
17.09.20253.215,53.223,53.1783.215
18.09.20253.2323.2853.2093.268
19.09.20253.259,53.3223.220,53.221
22.09.20253.2353.2543.155,53.156,5
24.09.20253.1763.195,53.118,53.180
25.09.20253.216,53.2483.2063.231,5
26.09.20253.2693.326,53.2503.308,5
29.09.20253.337,53.343,53.2633.294
30.09.20253.2753.2933.247,53.266
01.10.20253.230,53.251,53.170,53.192
02.10.20253.162,53.173,53.1093.119
03.10.20253.0963.166,53.0853.157,5
06.10.20253.357,53.4403.315,53.436,5
07.10.20253.4593.657,53.4373.495
08.10.20253.529,53.547,53.4403.440
09.10.20253.4553.459,53.3933.400
10.10.20253.4053.4173.295,53.303,5
14.10.20253.253,53.2863.224,53.257
15.10.20253.2593.3013.255,53.299
16.10.20253.3493.3553.3143.350
17.10.20253.318,53.3673.301,53.342,5
20.10.20253.3803.4353.3453.421,5
21.10.20253.449,53.462,53.363,53.372
22.10.20253.400,53.4133.3623.379,5
23.10.20253.3803.433,53.3583.433,5
24.10.20253.4273.4273.363,53.377
27.10.20253.4353.4403.396,53.417,5
28.10.20253.4273.442,53.360,53.365
29.10.20253.357,53.3603.2553.280
30.10.20253.2803.3163.243,53.305,5
31.10.20253.312,53.356,53.290,53.290,5
04.11.20253.2973.299,53.232,53.283,5
05.11.20253.327,53.333,53.2223.279
06.11.20253.291,53.3293.275,53.321,5
07.11.20253.3383.398,53.3343.365,5
10.11.20253.4003.4463.3883.406,5
11.11.20253.4293.438,53.374,53.409
12.11.20253.6593.6903.5603.640,5
13.11.20253.6403.657,53.555,53.582,5
14.11.20253.591,53.6453.5583.642,5
17.11.20253.603,53.6113.5343.582,5
18.11.20253.5453.5613.452,53.459
19.11.20253.5073.539,53.447,53.523
20.11.20253.5573.608,53.521,53.558
21.11.20253.5533.662,53.5333.627
25.11.20253.698,53.728,53.6533.710
26.11.20253.728,53.7893.7113.774
27.11.20253.8303.8433.7683.787
28.11.20253.7503.7913.726,53.771
01.12.20253.7203.7383.577,53.643,5
02.12.20253.658,53.683,53.579,53.669
03.12.20253.684,53.7063.6563.695
04.12.20253.696,53.737,53.671,53.737,5
05.12.20253.703,53.709,53.638,53.659,5
08.12.20253.671,53.794,53.6613.788
09.12.20253.7953.796,53.7143.767
10.12.20253.7803.8593.7653.832
11.12.20253.8723.8723.7543.795,5
12.12.20253.8453.981,53.795,53.932
15.12.20253.9314.040,53.9214.020,5
16.12.20254.012,54.042,53.9243.935
17.12.20253.9703.979,53.902,53.923,5
18.12.20253.945,53.976,53.903,53.932
19.12.20253.972,54.1003.9134.015,5
22.12.20254.0154.020,53.966,53.979,5
23.12.20253.9794.004,53.9603.975
24.12.20253.9523.984,53.9273.948,5
25.12.20253.977,54.008,53.942,53.995
26.12.20254.0234.0353.935,53.964
29.12.20253.9844.0243.9433.978
30.12.20253.9513.9723.9193.932