1812.T
Kajima Corporation
09:30:00
5961 ¥
0.0000 (%0.00)
Önceki Kapanış: 6001
Düşük₺5903
Yüksek₺6069
1812.T: Kajima Corporation Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.964,0391
KAPANIŞ 3.969,1626
En Düşük
DÜŞÜK 2.573
En Yüksek
YÜKSEK 6.043
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 2.901,5 | 2.909,5 | 2.844,5 | 2.862 |
| 07.01.2025 | 2.894 | 2.894 | 2.847 | 2.848,5 |
| 08.01.2025 | 2.818 | 2.828 | 2.797,5 | 2.800 |
| 09.01.2025 | 2.795,5 | 2.798,5 | 2.749 | 2.759 |
| 10.01.2025 | 2.751 | 2.772 | 2.700 | 2.700 |
| 14.01.2025 | 2.716,5 | 2.730,5 | 2.632,5 | 2.640 |
| 15.01.2025 | 2.645 | 2.653,5 | 2.573 | 2.591 |
| 16.01.2025 | 2.600 | 2.623,5 | 2.586 | 2.612 |
| 17.01.2025 | 2.618,5 | 2.637 | 2.583 | 2.623 |
| 20.01.2025 | 2.622 | 2.674 | 2.620,5 | 2.660,5 |
| 21.01.2025 | 2.670 | 2.677 | 2.627 | 2.630 |
| 22.01.2025 | 2.639 | 2.643,5 | 2.610,5 | 2.622,5 |
| 23.01.2025 | 2.610,5 | 2.645,5 | 2.609 | 2.643,5 |
| 24.01.2025 | 2.671,5 | 2.698,5 | 2.660 | 2.669,5 |
| 27.01.2025 | 2.700 | 2.727,5 | 2.695 | 2.720 |
| 28.01.2025 | 2.728 | 2.776 | 2.724,5 | 2.741 |
| 29.01.2025 | 2.757 | 2.772 | 2.744,5 | 2.755 |
| 30.01.2025 | 2.752,5 | 2.756,5 | 2.724 | 2.744,5 |
| 31.01.2025 | 2.754,5 | 2.771,5 | 2.714,5 | 2.769 |
| 03.02.2025 | 2.737 | 2.746 | 2.711,5 | 2.723,5 |
| 04.02.2025 | 2.760,5 | 2.765 | 2.682 | 2.684 |
| 05.02.2025 | 2.719 | 2.735 | 2.690,5 | 2.695,5 |
| 06.02.2025 | 2.700 | 2.718 | 2.688,5 | 2.705 |
| 07.02.2025 | 2.705 | 2.740 | 2.698,5 | 2.716,5 |
| 10.02.2025 | 2.718 | 2.810 | 2.710 | 2.790 |
| 12.02.2025 | 2.807 | 2.853,5 | 2.737,5 | 2.769,5 |
| 13.02.2025 | 2.900 | 2.983 | 2.844,5 | 2.980,5 |
| 14.02.2025 | 2.996 | 3.014 | 2.966 | 3.006 |
| 17.02.2025 | 3.009 | 3.044 | 2.995,5 | 3.019 |
| 18.02.2025 | 3.040 | 3.080 | 3.022 | 3.065 |
| 19.02.2025 | 3.070 | 3.152 | 3.067 | 3.128 |
| 20.02.2025 | 3.120 | 3.120 | 3.042 | 3.090 |
| 21.02.2025 | 3.132 | 3.159 | 3.096 | 3.134 |
| 25.02.2025 | 3.119 | 3.184 | 3.030 | 3.135 |
| 26.02.2025 | 3.140 | 3.153 | 3.100 | 3.143 |
| 27.02.2025 | 3.112 | 3.137 | 3.097 | 3.131 |
| 28.02.2025 | 3.137 | 3.146 | 3.091 | 3.114 |
| 03.03.2025 | 3.145 | 3.182 | 3.136 | 3.181 |
| 04.03.2025 | 3.199 | 3.247 | 3.196 | 3.208 |
| 05.03.2025 | 3.208 | 3.233 | 3.188 | 3.207 |
| 06.03.2025 | 3.194 | 3.225 | 3.177 | 3.190 |
| 07.03.2025 | 3.152 | 3.162 | 3.061 | 3.072 |
| 10.03.2025 | 3.086 | 3.104 | 3.042 | 3.048 |
| 11.03.2025 | 3.015 | 3.039 | 2.922,5 | 2.980,5 |
| 12.03.2025 | 2.955 | 3.019 | 2.953 | 2.993 |
| 13.03.2025 | 3.000 | 3.019 | 2.979 | 3.004 |
| 14.03.2025 | 2.971 | 2.989 | 2.968,5 | 2.977 |
| 17.03.2025 | 3.039 | 3.074 | 3.031 | 3.056 |
| 18.03.2025 | 3.074 | 3.117 | 3.068 | 3.105 |
| 19.03.2025 | 3.113 | 3.149 | 3.111 | 3.125 |
| 21.03.2025 | 3.111 | 3.223 | 3.107 | 3.171 |
| 24.03.2025 | 3.178 | 3.200 | 3.144 | 3.160 |
| 25.03.2025 | 3.180 | 3.203 | 3.149 | 3.168 |
| 26.03.2025 | 3.201 | 3.204 | 3.153 | 3.166 |
| 27.03.2025 | 3.181 | 3.206 | 3.165 | 3.199 |
| 28.03.2025 | 3.117 | 3.128 | 3.084 | 3.128 |
| 31.03.2025 | 3.075 | 3.084 | 3.014 | 3.048 |
| 01.04.2025 | 3.100 | 3.131 | 3.087 | 3.100 |
| 02.04.2025 | 3.131 | 3.133 | 3.059 | 3.077 |
| 03.04.2025 | 2.949 | 3.064 | 2.942 | 3.052 |
| 04.04.2025 | 3.012 | 3.058 | 2.941 | 2.996,5 |
| 07.04.2025 | 2.758,5 | 2.818 | 2.693,5 | 2.751 |
| 08.04.2025 | 2.866 | 2.933,5 | 2.828,5 | 2.857,5 |
| 09.04.2025 | 2.820 | 2.905,5 | 2.780,5 | 2.822,5 |
| 10.04.2025 | 2.972,5 | 3.005 | 2.899 | 2.997 |
| 11.04.2025 | 2.926 | 3.016 | 2.895 | 3.011 |
| 14.04.2025 | 3.025 | 3.069 | 3.025 | 3.037 |
| 15.04.2025 | 3.075 | 3.092 | 3.019 | 3.023 |
| 16.04.2025 | 3.049 | 3.100 | 3.042 | 3.092 |
| 17.04.2025 | 3.086 | 3.148 | 3.080 | 3.137 |
| 18.04.2025 | 3.157 | 3.272 | 3.147 | 3.264 |
| 21.04.2025 | 3.275 | 3.300 | 3.242 | 3.271 |
| 22.04.2025 | 3.234 | 3.328 | 3.224 | 3.319 |
| 23.04.2025 | 3.335 | 3.424 | 3.306 | 3.405 |
| 24.04.2025 | 3.415 | 3.422 | 3.281 | 3.289 |
| 25.04.2025 | 3.289 | 3.353 | 3.265 | 3.335 |
| 28.04.2025 | 3.370 | 3.438 | 3.367 | 3.380 |
| 30.04.2025 | 3.392 | 3.427 | 3.364 | 3.407 |
| 01.05.2025 | 3.389 | 3.412 | 3.357 | 3.402 |
| 02.05.2025 | 3.430 | 3.482 | 3.406 | 3.424 |
| 07.05.2025 | 3.513 | 3.532 | 3.481 | 3.485 |
| 08.05.2025 | 3.480 | 3.509 | 3.473 | 3.496 |
| 09.05.2025 | 3.526 | 3.585 | 3.502 | 3.583 |
| 12.05.2025 | 3.598 | 3.644 | 3.573 | 3.602 |
| 13.05.2025 | 3.623 | 3.637 | 3.426 | 3.487 |
| 14.05.2025 | 3.457 | 3.608 | 3.411 | 3.486 |
| 15.05.2025 | 3.521 | 3.587 | 3.487 | 3.561 |
| 16.05.2025 | 3.606 | 3.650 | 3.531 | 3.563 |
| 19.05.2025 | 3.538 | 3.570 | 3.517 | 3.570 |
| 20.05.2025 | 3.578 | 3.589 | 3.521 | 3.560 |
| 21.05.2025 | 3.577 | 3.606 | 3.541 | 3.564 |
| 22.05.2025 | 3.584 | 3.602 | 3.551 | 3.570 |
| 23.05.2025 | 3.587 | 3.613 | 3.561 | 3.593 |
| 26.05.2025 | 3.600 | 3.660 | 3.600 | 3.622 |
| 27.05.2025 | 3.633 | 3.652 | 3.585 | 3.589 |
| 28.05.2025 | 3.607 | 3.623 | 3.570 | 3.571 |
| 29.05.2025 | 3.576 | 3.599 | 3.564 | 3.581 |
| 30.05.2025 | 3.573 | 3.597 | 3.561 | 3.564 |
| 02.06.2025 | 3.583 | 3.633 | 3.570 | 3.625 |
| 03.06.2025 | 3.625 | 3.625 | 3.537 | 3.553 |
| 04.06.2025 | 3.610 | 3.649 | 3.580 | 3.627 |
| 05.06.2025 | 3.586 | 3.602 | 3.567 | 3.567 |
| 06.06.2025 | 3.609 | 3.730 | 3.602 | 3.716 |
| 09.06.2025 | 3.730 | 3.765 | 3.666 | 3.676 |
| 10.06.2025 | 3.692 | 3.739 | 3.661 | 3.675 |
| 11.06.2025 | 3.663 | 3.672 | 3.618 | 3.659 |
| 12.06.2025 | 3.659 | 3.676 | 3.604 | 3.642 |
| 13.06.2025 | 3.622 | 3.632 | 3.584 | 3.620 |
| 16.06.2025 | 3.690 | 3.714 | 3.636 | 3.654 |
| 17.06.2025 | 3.650 | 3.665 | 3.624 | 3.654 |
| 18.06.2025 | 3.672 | 3.795 | 3.669 | 3.786 |
| 19.06.2025 | 3.777 | 3.777 | 3.704 | 3.752 |
| 20.06.2025 | 3.725 | 3.781 | 3.720 | 3.756 |
| 23.06.2025 | 3.784 | 3.859 | 3.716 | 3.716 |
| 24.06.2025 | 3.713 | 3.727 | 3.659 | 3.670 |
| 25.06.2025 | 3.672 | 3.704 | 3.641 | 3.673 |
| 26.06.2025 | 3.650 | 3.691 | 3.645 | 3.681 |
| 27.06.2025 | 3.707 | 3.723 | 3.677 | 3.696 |
| 30.06.2025 | 3.766 | 3.806 | 3.721 | 3.763 |
| 01.07.2025 | 3.800 | 3.820 | 3.755 | 3.772 |
| 02.07.2025 | 3.740 | 3.804 | 3.736 | 3.795 |
| 03.07.2025 | 3.800 | 3.811 | 3.696 | 3.741 |
| 04.07.2025 | 3.750 | 3.774 | 3.736 | 3.766 |
| 07.07.2025 | 3.766 | 3.803 | 3.740 | 3.803 |
| 08.07.2025 | 3.778 | 3.831 | 3.757 | 3.806 |
| 09.07.2025 | 3.833 | 3.855 | 3.750 | 3.804 |
| 10.07.2025 | 3.820 | 3.820 | 3.748 | 3.766 |
| 11.07.2025 | 3.760 | 3.789 | 3.723 | 3.733 |
| 14.07.2025 | 3.726 | 3.731 | 3.701 | 3.726 |
| 15.07.2025 | 3.715 | 3.744 | 3.654 | 3.668 |
| 16.07.2025 | 3.661 | 3.684 | 3.630 | 3.673 |
| 17.07.2025 | 3.661 | 3.704 | 3.656 | 3.695 |
| 18.07.2025 | 3.750 | 3.760 | 3.671 | 3.701 |
| 22.07.2025 | 3.715 | 3.792 | 3.699 | 3.745 |
| 23.07.2025 | 3.742 | 3.784 | 3.733 | 3.760 |
| 24.07.2025 | 3.755 | 3.792 | 3.724 | 3.758 |
| 25.07.2025 | 3.763 | 3.763 | 3.698 | 3.735 |
| 28.07.2025 | 3.750 | 3.753 | 3.676 | 3.683 |
| 29.07.2025 | 3.654 | 3.790 | 3.621 | 3.674 |
| 30.07.2025 | 3.696 | 3.734 | 3.644 | 3.719 |
| 31.07.2025 | 3.724 | 3.793 | 3.724 | 3.793 |
| 01.08.2025 | 3.809 | 3.941 | 3.802 | 3.901 |
| 04.08.2025 | 3.845 | 3.864 | 3.788 | 3.854 |
| 05.08.2025 | 3.914 | 3.935 | 3.865 | 3.935 |
| 06.08.2025 | 3.935 | 4.172 | 3.909 | 4.147 |
| 07.08.2025 | 4.158 | 4.205 | 4.047 | 4.128 |
| 08.08.2025 | 4.152 | 4.206 | 4.128 | 4.152 |
| 12.08.2025 | 4.200 | 4.273 | 4.180 | 4.235 |
| 13.08.2025 | 4.235 | 4.266 | 4.210 | 4.264 |
| 14.08.2025 | 4.218 | 4.225 | 4.141 | 4.183 |
| 15.08.2025 | 4.193 | 4.244 | 4.175 | 4.243 |
| 18.08.2025 | 4.243 | 4.304 | 4.224 | 4.283 |
| 19.08.2025 | 4.290 | 4.312 | 4.261 | 4.295 |
| 20.08.2025 | 4.300 | 4.316 | 4.233 | 4.300 |
| 21.08.2025 | 4.289 | 4.295 | 4.199 | 4.234 |
| 22.08.2025 | 4.243 | 4.308 | 4.225 | 4.303 |
| 25.08.2025 | 4.350 | 4.378 | 4.301 | 4.332 |
| 26.08.2025 | 4.332 | 4.339 | 4.261 | 4.280 |
| 27.08.2025 | 4.280 | 4.336 | 4.280 | 4.304 |
| 28.08.2025 | 4.348 | 4.380 | 4.280 | 4.370 |
| 29.08.2025 | 4.348 | 4.416 | 4.314 | 4.405 |
| 01.09.2025 | 4.383 | 4.449 | 4.359 | 4.438 |
| 02.09.2025 | 4.469 | 4.484 | 4.409 | 4.466 |
| 03.09.2025 | 4.450 | 4.458 | 4.342 | 4.375 |
| 04.09.2025 | 4.405 | 4.541 | 4.400 | 4.519 |
| 05.09.2025 | 4.519 | 4.534 | 4.440 | 4.492 |
| 08.09.2025 | 4.495 | 4.553 | 4.457 | 4.541 |
| 09.09.2025 | 4.582 | 4.594 | 4.518 | 4.518 |
| 10.09.2025 | 4.550 | 4.577 | 4.531 | 4.552 |
| 11.09.2025 | 4.516 | 4.573 | 4.510 | 4.538 |
| 12.09.2025 | 4.606 | 4.615 | 4.556 | 4.574 |
| 16.09.2025 | 4.574 | 4.581 | 4.527 | 4.527 |
| 17.09.2025 | 4.483 | 4.505 | 4.433 | 4.461 |
| 18.09.2025 | 4.448 | 4.460 | 4.405 | 4.460 |
| 19.09.2025 | 4.460 | 4.500 | 4.422 | 4.444 |
| 22.09.2025 | 4.420 | 4.453 | 4.304 | 4.313 |
| 24.09.2025 | 4.309 | 4.390 | 4.297 | 4.385 |
| 25.09.2025 | 4.389 | 4.414 | 4.353 | 4.378 |
| 26.09.2025 | 4.398 | 4.487 | 4.384 | 4.448 |
| 29.09.2025 | 4.400 | 4.419 | 4.285 | 4.332 |
| 30.09.2025 | 4.320 | 4.335 | 4.284 | 4.316 |
| 01.10.2025 | 4.287 | 4.323 | 4.201 | 4.232 |
| 02.10.2025 | 4.200 | 4.209 | 4.142 | 4.195 |
| 03.10.2025 | 4.174 | 4.225 | 4.161 | 4.211 |
| 06.10.2025 | 4.379 | 4.523 | 4.335 | 4.501 |
| 07.10.2025 | 4.523 | 4.576 | 4.482 | 4.540 |
| 08.10.2025 | 4.590 | 4.670 | 4.572 | 4.657 |
| 09.10.2025 | 4.696 | 4.706 | 4.590 | 4.620 |
| 10.10.2025 | 4.581 | 4.583 | 4.450 | 4.450 |
| 14.10.2025 | 4.380 | 4.511 | 4.360 | 4.434 |
| 15.10.2025 | 4.499 | 4.581 | 4.485 | 4.547 |
| 16.10.2025 | 4.598 | 4.675 | 4.582 | 4.663 |
| 17.10.2025 | 4.626 | 4.679 | 4.602 | 4.639 |
| 20.10.2025 | 4.700 | 4.721 | 4.642 | 4.687 |
| 21.10.2025 | 4.721 | 4.724 | 4.615 | 4.620 |
| 22.10.2025 | 4.689 | 4.817 | 4.671 | 4.772 |
| 23.10.2025 | 4.734 | 4.848 | 4.726 | 4.834 |
| 24.10.2025 | 4.898 | 4.975 | 4.842 | 4.917 |
| 27.10.2025 | 4.994 | 5.072 | 4.963 | 5.063 |
| 28.10.2025 | 5.037 | 5.074 | 4.922 | 4.957 |
| 29.10.2025 | 4.961 | 4.999 | 4.897 | 4.923 |
| 30.10.2025 | 4.947 | 5.014 | 4.875 | 4.990 |
| 31.10.2025 | 5.011 | 5.037 | 4.953 | 4.976 |
| 04.11.2025 | 4.964 | 5.054 | 4.935 | 4.982 |
| 05.11.2025 | 4.990 | 5.133 | 4.821 | 5.095 |
| 06.11.2025 | 5.071 | 5.197 | 5.070 | 5.193 |
| 07.11.2025 | 5.112 | 5.176 | 5.063 | 5.138 |
| 10.11.2025 | 5.175 | 5.261 | 5.164 | 5.203 |
| 11.11.2025 | 5.237 | 5.760 | 5.166 | 5.664 |
| 12.11.2025 | 5.500 | 5.571 | 5.388 | 5.429 |
| 13.11.2025 | 5.467 | 5.628 | 5.459 | 5.618 |
| 14.11.2025 | 5.541 | 5.640 | 5.470 | 5.605 |
| 17.11.2025 | 5.590 | 5.659 | 5.485 | 5.573 |
| 18.11.2025 | 5.577 | 5.625 | 5.395 | 5.474 |
| 19.11.2025 | 5.600 | 5.647 | 5.422 | 5.500 |
| 20.11.2025 | 5.600 | 5.658 | 5.491 | 5.611 |
| 21.11.2025 | 5.511 | 5.723 | 5.505 | 5.723 |
| 25.11.2025 | 5.700 | 5.700 | 5.562 | 5.638 |
| 26.11.2025 | 5.692 | 5.786 | 5.652 | 5.740 |
| 27.11.2025 | 5.808 | 5.820 | 5.735 | 5.769 |
| 28.11.2025 | 5.730 | 5.854 | 5.691 | 5.820 |
| 01.12.2025 | 5.820 | 5.852 | 5.661 | 5.720 |
| 02.12.2025 | 5.720 | 5.756 | 5.554 | 5.697 |
| 03.12.2025 | 5.700 | 5.706 | 5.637 | 5.683 |
| 04.12.2025 | 5.700 | 5.790 | 5.688 | 5.720 |
| 05.12.2025 | 5.724 | 5.724 | 5.608 | 5.608 |
| 08.12.2025 | 5.635 | 5.733 | 5.609 | 5.733 |
| 09.12.2025 | 5.739 | 5.745 | 5.637 | 5.713 |
| 10.12.2025 | 5.781 | 5.805 | 5.697 | 5.760 |
| 11.12.2025 | 5.850 | 5.854 | 5.736 | 5.747 |
| 12.12.2025 | 5.798 | 5.860 | 5.762 | 5.854 |
| 15.12.2025 | 5.831 | 5.884 | 5.753 | 5.869 |
| 16.12.2025 | 5.863 | 5.868 | 5.740 | 5.767 |
| 17.12.2025 | 5.817 | 5.849 | 5.694 | 5.835 |
| 18.12.2025 | 5.799 | 5.825 | 5.756 | 5.786 |
| 19.12.2025 | 5.823 | 6.043 | 5.775 | 5.991 |
| 22.12.2025 | 5.950 | 5.972 | 5.876 | 5.891 |
| 23.12.2025 | 5.880 | 5.906 | 5.777 | 5.906 |
| 24.12.2025 | 5.907 | 5.925 | 5.820 | 5.856 |
| 25.12.2025 | 5.895 | 5.895 | 5.813 | 5.850 |
| 26.12.2025 | 5.859 | 5.925 | 5.793 | 5.829 |
| 29.12.2025 | 5.832 | 5.897 | 5.813 | 5.848 |
| 30.12.2025 | 5.853 | 5.896 | 5.818 | 5.835 |