2267.T
Yakult Honsha Co.,Ltd.
09:30:00
2703 ¥
0.0000 (%0.00)
Önceki Kapanış: 2686.5
Düşük₺2669.5
Yüksek₺2711
2267.T: Yakult Honsha Co.,Ltd. Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.720,0615
KAPANIŞ 3.723,1148
En Düşük
DÜŞÜK 2.810
En Yüksek
YÜKSEK 4.455
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2022 | 3.005 | 3.020 | 2.960 | 2.985 |
| 05.01.2022 | 3.000 | 3.015 | 2.950 | 2.970 |
| 06.01.2022 | 2.975 | 3.005 | 2.965 | 2.980 |
| 07.01.2022 | 2.965 | 2.990 | 2.940 | 2.940 |
| 11.01.2022 | 2.970 | 2.975 | 2.925 | 2.960 |
| 12.01.2022 | 2.940 | 2.980 | 2.935 | 2.970 |
| 13.01.2022 | 2.970 | 2.970 | 2.920 | 2.920 |
| 14.01.2022 | 2.905 | 2.935 | 2.890 | 2.920 |
| 17.01.2022 | 2.910 | 2.910 | 2.855 | 2.870 |
| 18.01.2022 | 2.890 | 2.895 | 2.840 | 2.840 |
| 19.01.2022 | 2.850 | 2.870 | 2.810 | 2.810 |
| 20.01.2022 | 2.825 | 2.930 | 2.825 | 2.905 |
| 21.01.2022 | 2.915 | 2.965 | 2.910 | 2.960 |
| 24.01.2022 | 2.970 | 3.000 | 2.935 | 3.000 |
| 25.01.2022 | 2.960 | 2.990 | 2.905 | 2.990 |
| 26.01.2022 | 2.985 | 3.005 | 2.940 | 2.940 |
| 27.01.2022 | 2.965 | 2.965 | 2.870 | 2.890 |
| 28.01.2022 | 2.915 | 2.965 | 2.905 | 2.945 |
| 31.01.2022 | 2.925 | 2.925 | 2.880 | 2.910 |
| 01.02.2022 | 2.925 | 2.960 | 2.905 | 2.955 |
| 02.02.2022 | 2.960 | 2.980 | 2.935 | 2.950 |
| 03.02.2022 | 2.955 | 2.980 | 2.940 | 2.955 |
| 04.02.2022 | 2.960 | 2.965 | 2.880 | 2.885 |
| 07.02.2022 | 2.865 | 2.905 | 2.850 | 2.895 |
| 08.02.2022 | 2.890 | 2.930 | 2.885 | 2.930 |
| 09.02.2022 | 2.945 | 2.945 | 2.885 | 2.890 |
| 10.02.2022 | 2.905 | 3.030 | 2.900 | 2.970 |
| 14.02.2022 | 2.920 | 3.065 | 2.890 | 3.030 |
| 15.02.2022 | 2.995 | 3.085 | 2.985 | 3.085 |
| 16.02.2022 | 3.080 | 3.135 | 3.055 | 3.135 |
| 17.02.2022 | 3.135 | 3.140 | 3.020 | 3.050 |
| 18.02.2022 | 3.070 | 3.085 | 3.030 | 3.060 |
| 21.02.2022 | 3.020 | 3.085 | 2.990 | 3.080 |
| 22.02.2022 | 3.035 | 3.105 | 3.035 | 3.090 |
| 24.02.2022 | 3.040 | 3.050 | 2.985 | 3.020 |
| 25.02.2022 | 3.020 | 3.050 | 3.005 | 3.045 |
| 28.02.2022 | 3.045 | 3.115 | 3.035 | 3.115 |
| 01.03.2022 | 3.165 | 3.205 | 3.150 | 3.175 |
| 02.03.2022 | 3.145 | 3.180 | 3.145 | 3.170 |
| 03.03.2022 | 3.170 | 3.265 | 3.165 | 3.245 |
| 04.03.2022 | 3.295 | 3.305 | 3.215 | 3.220 |
| 07.03.2022 | 3.190 | 3.250 | 3.180 | 3.230 |
| 08.03.2022 | 3.230 | 3.275 | 3.180 | 3.200 |
| 09.03.2022 | 3.165 | 3.175 | 3.090 | 3.110 |
| 10.03.2022 | 3.135 | 3.210 | 3.100 | 3.205 |
| 11.03.2022 | 3.175 | 3.180 | 3.115 | 3.135 |
| 14.03.2022 | 3.135 | 3.160 | 3.090 | 3.140 |
| 15.03.2022 | 3.140 | 3.185 | 3.135 | 3.140 |
| 16.03.2022 | 3.170 | 3.220 | 3.160 | 3.175 |
| 17.03.2022 | 3.210 | 3.210 | 3.135 | 3.180 |
| 18.03.2022 | 3.185 | 3.280 | 3.175 | 3.265 |
| 22.03.2022 | 3.285 | 3.290 | 3.220 | 3.250 |
| 23.03.2022 | 3.260 | 3.340 | 3.250 | 3.335 |
| 24.03.2022 | 3.335 | 3.350 | 3.305 | 3.345 |
| 25.03.2022 | 3.345 | 3.360 | 3.265 | 3.310 |
| 28.03.2022 | 3.310 | 3.315 | 3.270 | 3.280 |
| 29.03.2022 | 3.305 | 3.390 | 3.290 | 3.375 |
| 30.03.2022 | 3.355 | 3.360 | 3.300 | 3.340 |
| 31.03.2022 | 3.305 | 3.320 | 3.250 | 3.260 |
| 01.04.2022 | 3.240 | 3.350 | 3.235 | 3.320 |
| 04.04.2022 | 3.335 | 3.340 | 3.295 | 3.325 |
| 05.04.2022 | 3.325 | 3.330 | 3.285 | 3.300 |
| 06.04.2022 | 3.300 | 3.305 | 3.250 | 3.255 |
| 07.04.2022 | 3.215 | 3.290 | 3.205 | 3.260 |
| 08.04.2022 | 3.280 | 3.330 | 3.250 | 3.320 |
| 11.04.2022 | 3.315 | 3.320 | 3.260 | 3.290 |
| 12.04.2022 | 3.295 | 3.315 | 3.250 | 3.295 |
| 13.04.2022 | 3.245 | 3.245 | 3.175 | 3.215 |
| 14.04.2022 | 3.240 | 3.280 | 3.215 | 3.270 |
| 15.04.2022 | 3.270 | 3.315 | 3.260 | 3.280 |
| 18.04.2022 | 3.250 | 3.270 | 3.200 | 3.260 |
| 19.04.2022 | 3.280 | 3.295 | 3.265 | 3.280 |
| 20.04.2022 | 3.280 | 3.280 | 3.235 | 3.270 |
| 21.04.2022 | 3.270 | 3.320 | 3.240 | 3.305 |
| 22.04.2022 | 3.290 | 3.345 | 3.275 | 3.330 |
| 25.04.2022 | 3.310 | 3.360 | 3.305 | 3.335 |
| 26.04.2022 | 3.340 | 3.365 | 3.320 | 3.320 |
| 27.04.2022 | 3.325 | 3.335 | 3.250 | 3.275 |
| 28.04.2022 | 3.275 | 3.370 | 3.275 | 3.360 |
| 02.05.2022 | 3.310 | 3.340 | 3.295 | 3.325 |
| 06.05.2022 | 3.385 | 3.415 | 3.370 | 3.375 |
| 09.05.2022 | 3.350 | 3.420 | 3.350 | 3.375 |
| 10.05.2022 | 3.375 | 3.395 | 3.340 | 3.365 |
| 11.05.2022 | 3.365 | 3.380 | 3.305 | 3.315 |
| 12.05.2022 | 3.250 | 3.355 | 3.235 | 3.345 |
| 13.05.2022 | 3.350 | 3.370 | 3.175 | 3.255 |
| 16.05.2022 | 3.355 | 3.485 | 3.280 | 3.485 |
| 17.05.2022 | 3.535 | 3.650 | 3.530 | 3.540 |
| 18.05.2022 | 3.540 | 3.570 | 3.510 | 3.545 |
| 19.05.2022 | 3.505 | 3.545 | 3.445 | 3.540 |
| 20.05.2022 | 3.525 | 3.525 | 3.465 | 3.490 |
| 23.05.2022 | 3.540 | 3.550 | 3.475 | 3.485 |
| 24.05.2022 | 3.475 | 3.505 | 3.450 | 3.480 |
| 25.05.2022 | 3.490 | 3.495 | 3.440 | 3.455 |
| 26.05.2022 | 3.450 | 3.485 | 3.440 | 3.450 |
| 27.05.2022 | 3.425 | 3.445 | 3.380 | 3.440 |
| 30.05.2022 | 3.475 | 3.510 | 3.465 | 3.495 |
| 31.05.2022 | 3.500 | 3.570 | 3.495 | 3.545 |
| 01.06.2022 | 3.535 | 3.615 | 3.530 | 3.585 |
| 02.06.2022 | 3.640 | 3.640 | 3.520 | 3.565 |
| 03.06.2022 | 3.565 | 3.595 | 3.550 | 3.580 |
| 06.06.2022 | 3.600 | 3.650 | 3.595 | 3.615 |
| 07.06.2022 | 3.595 | 3.640 | 3.580 | 3.625 |
| 08.06.2022 | 3.650 | 3.670 | 3.615 | 3.625 |
| 09.06.2022 | 3.645 | 3.715 | 3.640 | 3.700 |
| 10.06.2022 | 3.700 | 3.765 | 3.690 | 3.710 |
| 13.06.2022 | 3.700 | 3.830 | 3.700 | 3.800 |
| 14.06.2022 | 3.755 | 3.800 | 3.715 | 3.745 |
| 15.06.2022 | 3.740 | 3.745 | 3.680 | 3.680 |
| 16.06.2022 | 3.720 | 3.750 | 3.705 | 3.720 |
| 17.06.2022 | 3.665 | 3.780 | 3.655 | 3.780 |
| 20.06.2022 | 3.815 | 3.825 | 3.735 | 3.775 |
| 21.06.2022 | 3.765 | 3.790 | 3.715 | 3.755 |
| 22.06.2022 | 3.760 | 3.810 | 3.740 | 3.790 |
| 23.06.2022 | 3.790 | 3.845 | 3.785 | 3.815 |
| 24.06.2022 | 3.845 | 3.845 | 3.770 | 3.805 |
| 27.06.2022 | 3.810 | 3.860 | 3.780 | 3.840 |
| 28.06.2022 | 3.840 | 3.925 | 3.835 | 3.925 |
| 29.06.2022 | 3.915 | 3.960 | 3.900 | 3.935 |
| 30.06.2022 | 3.950 | 3.970 | 3.915 | 3.915 |
| 01.07.2022 | 3.925 | 3.970 | 3.915 | 3.920 |
| 04.07.2022 | 3.950 | 4.000 | 3.940 | 3.970 |
| 05.07.2022 | 3.985 | 3.990 | 3.910 | 3.925 |
| 06.07.2022 | 3.885 | 3.945 | 3.870 | 3.875 |
| 07.07.2022 | 3.945 | 4.030 | 3.935 | 4.010 |
| 08.07.2022 | 4.030 | 4.030 | 3.930 | 4.005 |
| 11.07.2022 | 4.020 | 4.065 | 4.015 | 4.055 |
| 12.07.2022 | 4.085 | 4.115 | 4.035 | 4.065 |
| 13.07.2022 | 4.015 | 4.040 | 4.000 | 4.020 |
| 14.07.2022 | 4.050 | 4.050 | 4.000 | 4.025 |
| 15.07.2022 | 4.015 | 4.030 | 3.955 | 4.025 |
| 19.07.2022 | 4.030 | 4.040 | 3.955 | 3.995 |
| 20.07.2022 | 4.000 | 4.020 | 3.970 | 4.010 |
| 21.07.2022 | 3.965 | 3.990 | 3.955 | 3.970 |
| 22.07.2022 | 3.975 | 3.975 | 3.925 | 3.950 |
| 25.07.2022 | 3.960 | 4.015 | 3.955 | 3.960 |
| 26.07.2022 | 3.960 | 3.970 | 3.930 | 3.935 |
| 27.07.2022 | 3.985 | 4.040 | 3.975 | 4.000 |
| 28.07.2022 | 3.990 | 4.030 | 3.970 | 4.005 |
| 29.07.2022 | 3.990 | 4.065 | 3.910 | 4.050 |
| 01.08.2022 | 4.090 | 4.275 | 4.085 | 4.270 |
| 02.08.2022 | 4.255 | 4.275 | 4.165 | 4.180 |
| 03.08.2022 | 4.155 | 4.200 | 4.135 | 4.160 |
| 04.08.2022 | 4.105 | 4.130 | 4.040 | 4.055 |
| 05.08.2022 | 4.040 | 4.080 | 4.010 | 4.065 |
| 08.08.2022 | 4.080 | 4.105 | 4.040 | 4.065 |
| 09.08.2022 | 4.095 | 4.205 | 4.080 | 4.150 |
| 10.08.2022 | 4.175 | 4.190 | 4.115 | 4.155 |
| 12.08.2022 | 4.195 | 4.210 | 4.160 | 4.190 |
| 15.08.2022 | 4.190 | 4.230 | 4.180 | 4.225 |
| 16.08.2022 | 4.245 | 4.265 | 4.195 | 4.220 |
| 17.08.2022 | 4.225 | 4.250 | 4.165 | 4.185 |
| 18.08.2022 | 4.200 | 4.200 | 4.125 | 4.130 |
| 19.08.2022 | 4.145 | 4.155 | 4.095 | 4.110 |
| 22.08.2022 | 4.125 | 4.135 | 4.075 | 4.125 |
| 23.08.2022 | 4.170 | 4.225 | 4.145 | 4.155 |
| 24.08.2022 | 4.155 | 4.175 | 4.100 | 4.100 |
| 25.08.2022 | 4.095 | 4.105 | 4.075 | 4.100 |
| 26.08.2022 | 4.080 | 4.100 | 4.055 | 4.060 |
| 29.08.2022 | 4.005 | 4.075 | 4.005 | 4.060 |
| 30.08.2022 | 4.060 | 4.115 | 4.060 | 4.105 |
| 31.08.2022 | 4.105 | 4.135 | 4.085 | 4.115 |
| 01.09.2022 | 4.100 | 4.125 | 4.065 | 4.080 |
| 02.09.2022 | 4.085 | 4.085 | 4.020 | 4.050 |
| 05.09.2022 | 4.020 | 4.030 | 4.000 | 4.025 |
| 06.09.2022 | 4.040 | 4.065 | 4.005 | 4.010 |
| 07.09.2022 | 3.975 | 4.000 | 3.935 | 3.965 |
| 08.09.2022 | 3.995 | 4.055 | 3.985 | 4.015 |
| 09.09.2022 | 3.965 | 4.050 | 3.960 | 4.025 |
| 12.09.2022 | 4.070 | 4.115 | 4.040 | 4.105 |
| 13.09.2022 | 4.115 | 4.155 | 4.100 | 4.110 |
| 14.09.2022 | 4.050 | 4.095 | 4.045 | 4.045 |
| 15.09.2022 | 4.045 | 4.110 | 4.045 | 4.080 |
| 16.09.2022 | 4.040 | 4.060 | 4.015 | 4.060 |
| 20.09.2022 | 4.110 | 4.125 | 4.080 | 4.110 |
| 21.09.2022 | 4.100 | 4.100 | 4.050 | 4.050 |
| 22.09.2022 | 4.040 | 4.075 | 4.015 | 4.055 |
| 26.09.2022 | 4.015 | 4.060 | 4.010 | 4.030 |
| 27.09.2022 | 4.065 | 4.180 | 4.065 | 4.145 |
| 28.09.2022 | 4.100 | 4.135 | 4.045 | 4.090 |
| 29.09.2022 | 4.080 | 4.215 | 4.040 | 4.205 |
| 30.09.2022 | 4.220 | 4.265 | 4.185 | 4.205 |
| 03.10.2022 | 4.150 | 4.190 | 4.105 | 4.140 |
| 04.10.2022 | 4.165 | 4.265 | 4.165 | 4.240 |
| 05.10.2022 | 4.240 | 4.240 | 4.165 | 4.225 |
| 06.10.2022 | 4.240 | 4.260 | 4.165 | 4.185 |
| 07.10.2022 | 4.145 | 4.220 | 4.135 | 4.200 |
| 11.10.2022 | 4.210 | 4.280 | 4.195 | 4.255 |
| 12.10.2022 | 4.280 | 4.320 | 4.250 | 4.300 |
| 13.10.2022 | 4.285 | 4.290 | 4.140 | 4.155 |
| 14.10.2022 | 4.215 | 4.245 | 4.190 | 4.205 |
| 17.10.2022 | 4.205 | 4.230 | 4.155 | 4.155 |
| 18.10.2022 | 4.195 | 4.210 | 4.125 | 4.160 |
| 19.10.2022 | 4.165 | 4.200 | 4.150 | 4.170 |
| 20.10.2022 | 4.185 | 4.200 | 4.150 | 4.155 |
| 21.10.2022 | 4.135 | 4.165 | 4.105 | 4.115 |
| 24.10.2022 | 4.115 | 4.120 | 4.020 | 4.050 |
| 25.10.2022 | 4.050 | 4.085 | 4.010 | 4.075 |
| 26.10.2022 | 4.130 | 4.180 | 4.120 | 4.120 |
| 27.10.2022 | 4.125 | 4.145 | 4.075 | 4.080 |
| 28.10.2022 | 4.095 | 4.130 | 4.070 | 4.095 |
| 31.10.2022 | 4.095 | 4.125 | 4.085 | 4.120 |
| 01.11.2022 | 4.135 | 4.145 | 4.100 | 4.115 |
| 02.11.2022 | 4.085 | 4.140 | 4.075 | 4.115 |
| 04.11.2022 | 4.040 | 4.125 | 4.040 | 4.080 |
| 07.11.2022 | 4.080 | 4.110 | 4.060 | 4.090 |
| 08.11.2022 | 4.095 | 4.135 | 4.090 | 4.110 |
| 09.11.2022 | 4.150 | 4.155 | 4.095 | 4.120 |
| 10.11.2022 | 4.090 | 4.155 | 4.065 | 4.140 |
| 11.11.2022 | 4.185 | 4.190 | 3.885 | 3.970 |
| 14.11.2022 | 4.030 | 4.065 | 3.955 | 4.005 |
| 15.11.2022 | 4.000 | 4.025 | 3.875 | 3.875 |
| 16.11.2022 | 3.875 | 3.930 | 3.865 | 3.915 |
| 17.11.2022 | 3.990 | 4.065 | 3.980 | 4.035 |
| 18.11.2022 | 4.040 | 4.140 | 4.030 | 4.140 |
| 21.11.2022 | 4.165 | 4.220 | 4.130 | 4.150 |
| 22.11.2022 | 4.165 | 4.245 | 4.155 | 4.240 |
| 24.11.2022 | 4.235 | 4.270 | 4.220 | 4.230 |
| 25.11.2022 | 4.315 | 4.415 | 4.285 | 4.395 |
| 28.11.2022 | 4.430 | 4.440 | 4.370 | 4.415 |
| 29.11.2022 | 4.420 | 4.430 | 4.360 | 4.380 |
| 30.11.2022 | 4.350 | 4.410 | 4.340 | 4.375 |
| 01.12.2022 | 4.370 | 4.390 | 4.340 | 4.375 |
| 02.12.2022 | 4.325 | 4.335 | 4.235 | 4.255 |
| 05.12.2022 | 4.240 | 4.240 | 4.165 | 4.215 |
| 06.12.2022 | 4.280 | 4.295 | 4.220 | 4.250 |
| 07.12.2022 | 4.235 | 4.280 | 4.210 | 4.275 |
| 08.12.2022 | 4.415 | 4.420 | 4.355 | 4.380 |
| 09.12.2022 | 4.345 | 4.415 | 4.345 | 4.415 |
| 12.12.2022 | 4.380 | 4.410 | 4.370 | 4.380 |
| 13.12.2022 | 4.400 | 4.400 | 4.355 | 4.370 |
| 14.12.2022 | 4.360 | 4.380 | 4.330 | 4.380 |
| 15.12.2022 | 4.375 | 4.375 | 4.330 | 4.365 |
| 16.12.2022 | 4.385 | 4.410 | 4.360 | 4.405 |
| 19.12.2022 | 4.390 | 4.420 | 4.355 | 4.365 |
| 20.12.2022 | 4.355 | 4.435 | 4.350 | 4.415 |
| 21.12.2022 | 4.445 | 4.455 | 4.370 | 4.395 |
| 22.12.2022 | 4.410 | 4.430 | 4.360 | 4.420 |
| 23.12.2022 | 4.440 | 4.450 | 4.330 | 4.345 |
| 26.12.2022 | 4.325 | 4.365 | 4.315 | 4.345 |
| 27.12.2022 | 4.365 | 4.390 | 4.345 | 4.370 |
| 28.12.2022 | 4.375 | 4.405 | 4.355 | 4.405 |
| 29.12.2022 | 4.385 | 4.400 | 4.330 | 4.345 |
| 30.12.2022 | 4.320 | 4.355 | 4.280 | 4.280 |