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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.209,9837
KAPANIŞ 4.204,6789
En Düşük
DÜŞÜK 3.057
En Yüksek
YÜKSEK 5.215
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 4.220 | 4.250 | 4.180 | 4.210 |
| 05.01.2023 | 4.225 | 4.255 | 4.195 | 4.250 |
| 06.01.2023 | 4.250 | 4.250 | 4.165 | 4.240 |
| 10.01.2023 | 4.315 | 4.445 | 4.300 | 4.430 |
| 11.01.2023 | 4.495 | 4.625 | 4.435 | 4.450 |
| 12.01.2023 | 4.465 | 4.535 | 4.465 | 4.520 |
| 13.01.2023 | 4.490 | 4.535 | 4.400 | 4.410 |
| 16.01.2023 | 4.375 | 4.445 | 4.365 | 4.375 |
| 17.01.2023 | 4.400 | 4.415 | 4.360 | 4.380 |
| 18.01.2023 | 4.405 | 4.460 | 4.370 | 4.440 |
| 19.01.2023 | 4.420 | 4.485 | 4.415 | 4.475 |
| 20.01.2023 | 4.500 | 4.565 | 4.470 | 4.540 |
| 23.01.2023 | 4.540 | 4.590 | 4.535 | 4.555 |
| 24.01.2023 | 4.580 | 4.615 | 4.555 | 4.605 |
| 25.01.2023 | 4.625 | 4.660 | 4.595 | 4.655 |
| 26.01.2023 | 4.730 | 4.750 | 4.665 | 4.700 |
| 27.01.2023 | 4.680 | 4.695 | 4.505 | 4.565 |
| 30.01.2023 | 4.560 | 4.620 | 4.550 | 4.600 |
| 31.01.2023 | 4.620 | 4.645 | 4.590 | 4.630 |
| 01.02.2023 | 4.645 | 4.655 | 4.600 | 4.610 |
| 02.02.2023 | 4.615 | 4.640 | 4.530 | 4.545 |
| 03.02.2023 | 4.550 | 4.590 | 4.550 | 4.570 |
| 06.02.2023 | 4.570 | 4.595 | 4.550 | 4.585 |
| 07.02.2023 | 4.590 | 4.595 | 4.545 | 4.545 |
| 08.02.2023 | 4.570 | 4.605 | 4.555 | 4.565 |
| 09.02.2023 | 4.525 | 4.575 | 4.520 | 4.525 |
| 10.02.2023 | 4.515 | 4.535 | 4.335 | 4.430 |
| 13.02.2023 | 4.560 | 4.615 | 4.485 | 4.585 |
| 14.02.2023 | 4.590 | 4.670 | 4.590 | 4.645 |
| 15.02.2023 | 4.605 | 4.625 | 4.565 | 4.575 |
| 16.02.2023 | 4.550 | 4.590 | 4.525 | 4.590 |
| 17.02.2023 | 4.575 | 4.580 | 4.540 | 4.545 |
| 20.02.2023 | 4.575 | 4.620 | 4.560 | 4.620 |
| 21.02.2023 | 4.605 | 4.605 | 4.550 | 4.575 |
| 22.02.2023 | 4.615 | 4.660 | 4.580 | 4.655 |
| 24.02.2023 | 4.645 | 4.660 | 4.600 | 4.650 |
| 27.02.2023 | 4.675 | 4.695 | 4.635 | 4.680 |
| 28.02.2023 | 4.690 | 4.690 | 4.620 | 4.645 |
| 01.03.2023 | 4.640 | 4.690 | 4.620 | 4.670 |
| 02.03.2023 | 4.680 | 4.705 | 4.650 | 4.705 |
| 03.03.2023 | 4.725 | 4.745 | 4.685 | 4.725 |
| 06.03.2023 | 4.745 | 4.755 | 4.700 | 4.720 |
| 07.03.2023 | 4.705 | 4.730 | 4.660 | 4.680 |
| 08.03.2023 | 4.710 | 4.740 | 4.690 | 4.730 |
| 09.03.2023 | 4.775 | 4.880 | 4.770 | 4.840 |
| 10.03.2023 | 4.785 | 4.825 | 4.765 | 4.775 |
| 13.03.2023 | 4.760 | 4.765 | 4.675 | 4.705 |
| 14.03.2023 | 4.635 | 4.675 | 4.625 | 4.660 |
| 15.03.2023 | 4.695 | 4.695 | 4.625 | 4.630 |
| 16.03.2023 | 4.570 | 4.670 | 4.555 | 4.665 |
| 17.03.2023 | 4.705 | 4.795 | 4.700 | 4.755 |
| 20.03.2023 | 4.755 | 4.760 | 4.680 | 4.695 |
| 22.03.2023 | 4.745 | 4.760 | 4.690 | 4.710 |
| 23.03.2023 | 4.730 | 4.770 | 4.700 | 4.720 |
| 24.03.2023 | 4.685 | 4.730 | 4.675 | 4.715 |
| 27.03.2023 | 4.740 | 4.760 | 4.725 | 4.735 |
| 28.03.2023 | 4.755 | 4.770 | 4.700 | 4.720 |
| 29.03.2023 | 4.760 | 4.810 | 4.750 | 4.810 |
| 30.03.2023 | 4.760 | 4.795 | 4.750 | 4.780 |
| 31.03.2023 | 4.820 | 4.845 | 4.755 | 4.815 |
| 03.04.2023 | 4.825 | 4.840 | 4.800 | 4.825 |
| 04.04.2023 | 4.850 | 4.860 | 4.765 | 4.860 |
| 05.04.2023 | 4.870 | 4.870 | 4.755 | 4.755 |
| 06.04.2023 | 4.730 | 4.820 | 4.715 | 4.790 |
| 07.04.2023 | 4.805 | 4.860 | 4.800 | 4.825 |
| 10.04.2023 | 4.840 | 4.875 | 4.835 | 4.875 |
| 11.04.2023 | 4.935 | 4.970 | 4.930 | 4.930 |
| 12.04.2023 | 4.950 | 4.985 | 4.895 | 4.910 |
| 13.04.2023 | 4.915 | 4.940 | 4.880 | 4.920 |
| 14.04.2023 | 4.890 | 4.930 | 4.875 | 4.905 |
| 17.04.2023 | 4.920 | 4.930 | 4.865 | 4.885 |
| 18.04.2023 | 4.905 | 4.980 | 4.895 | 4.975 |
| 19.04.2023 | 4.950 | 4.975 | 4.925 | 4.965 |
| 20.04.2023 | 4.940 | 4.965 | 4.920 | 4.920 |
| 21.04.2023 | 4.945 | 5.025 | 4.915 | 5.015 |
| 24.04.2023 | 5.040 | 5.050 | 4.990 | 5.020 |
| 25.04.2023 | 5.040 | 5.100 | 5.035 | 5.040 |
| 26.04.2023 | 5.040 | 5.105 | 5.000 | 5.035 |
| 27.04.2023 | 4.995 | 5.065 | 4.985 | 5.050 |
| 28.04.2023 | 5.095 | 5.125 | 5.070 | 5.115 |
| 01.05.2023 | 5.155 | 5.215 | 5.135 | 5.185 |
| 02.05.2023 | 5.200 | 5.205 | 5.125 | 5.160 |
| 08.05.2023 | 5.115 | 5.150 | 5.100 | 5.125 |
| 09.05.2023 | 5.120 | 5.180 | 5.110 | 5.160 |
| 10.05.2023 | 5.150 | 5.150 | 5.030 | 5.050 |
| 11.05.2023 | 4.990 | 5.035 | 4.955 | 4.970 |
| 12.05.2023 | 5.045 | 5.105 | 4.740 | 4.780 |
| 15.05.2023 | 4.710 | 4.990 | 4.705 | 4.965 |
| 16.05.2023 | 4.980 | 5.140 | 4.970 | 5.140 |
| 17.05.2023 | 5.125 | 5.140 | 5.045 | 5.065 |
| 18.05.2023 | 5.150 | 5.155 | 4.945 | 4.960 |
| 19.05.2023 | 4.975 | 4.980 | 4.855 | 4.885 |
| 22.05.2023 | 4.855 | 4.870 | 4.785 | 4.870 |
| 23.05.2023 | 4.900 | 4.900 | 4.760 | 4.795 |
| 24.05.2023 | 4.770 | 4.785 | 4.695 | 4.720 |
| 25.05.2023 | 4.705 | 4.770 | 4.645 | 4.655 |
| 26.05.2023 | 4.670 | 4.670 | 4.595 | 4.595 |
| 29.05.2023 | 4.580 | 4.625 | 4.535 | 4.555 |
| 30.05.2023 | 4.500 | 4.500 | 4.425 | 4.475 |
| 31.05.2023 | 4.455 | 4.590 | 4.435 | 4.525 |
| 01.06.2023 | 4.570 | 4.640 | 4.545 | 4.575 |
| 02.06.2023 | 4.555 | 4.620 | 4.555 | 4.610 |
| 05.06.2023 | 4.659,5 | 4.680 | 4.619 | 4.670 |
| 06.06.2023 | 4.672,5 | 4.691 | 4.646 | 4.676 |
| 07.06.2023 | 4.694,5 | 4.736 | 4.645 | 4.647 |
| 08.06.2023 | 4.615 | 4.650,5 | 4.548,5 | 4.564,5 |
| 09.06.2023 | 4.599 | 4.606,5 | 4.568,5 | 4.599,5 |
| 12.06.2023 | 4.632,5 | 4.634,5 | 4.569 | 4.589,5 |
| 13.06.2023 | 4.598,5 | 4.614 | 4.557 | 4.577 |
| 14.06.2023 | 4.575 | 4.577 | 4.526 | 4.565,5 |
| 15.06.2023 | 4.546,5 | 4.571 | 4.536 | 4.540 |
| 16.06.2023 | 4.540 | 4.782,5 | 4.519,5 | 4.736 |
| 19.06.2023 | 4.785 | 4.796 | 4.621 | 4.654,5 |
| 20.06.2023 | 4.611,5 | 4.634,5 | 4.552,5 | 4.578,5 |
| 21.06.2023 | 4.575,5 | 4.634,5 | 4.575,5 | 4.622,5 |
| 22.06.2023 | 4.590,5 | 4.626,5 | 4.586 | 4.622,5 |
| 23.06.2023 | 4.635 | 4.664 | 4.608,5 | 4.664 |
| 26.06.2023 | 4.650 | 4.665 | 4.585,5 | 4.643,5 |
| 27.06.2023 | 4.620 | 4.620 | 4.480,5 | 4.575 |
| 28.06.2023 | 4.529 | 4.600 | 4.517,5 | 4.598 |
| 29.06.2023 | 4.610 | 4.630 | 4.567,5 | 4.577,5 |
| 30.06.2023 | 4.576 | 4.594,5 | 4.540,5 | 4.552,5 |
| 03.07.2023 | 4.574,5 | 4.600 | 4.544,5 | 4.544,5 |
| 04.07.2023 | 4.505,5 | 4.519 | 4.490 | 4.505 |
| 05.07.2023 | 4.502 | 4.530 | 4.495 | 4.495,5 |
| 06.07.2023 | 4.482,5 | 4.490,5 | 4.428 | 4.439 |
| 07.07.2023 | 4.414 | 4.459,5 | 4.400,5 | 4.425 |
| 10.07.2023 | 4.423,5 | 4.428 | 4.387,5 | 4.402,5 |
| 11.07.2023 | 4.417,5 | 4.445 | 4.396,5 | 4.439 |
| 12.07.2023 | 4.469,5 | 4.508,5 | 4.459 | 4.501 |
| 13.07.2023 | 4.527,5 | 4.534,5 | 4.459,5 | 4.470 |
| 14.07.2023 | 4.467,5 | 4.484,5 | 4.431 | 4.454 |
| 18.07.2023 | 4.425 | 4.479 | 4.406 | 4.409 |
| 19.07.2023 | 4.406,5 | 4.448 | 4.400,5 | 4.426 |
| 20.07.2023 | 4.437 | 4.459,5 | 4.390,5 | 4.390,5 |
| 21.07.2023 | 4.395 | 4.409,5 | 4.370 | 4.378,5 |
| 24.07.2023 | 4.390 | 4.412 | 4.372,5 | 4.410,5 |
| 25.07.2023 | 4.439,5 | 4.447,5 | 4.404,5 | 4.405,5 |
| 26.07.2023 | 4.394 | 4.421 | 4.378,5 | 4.416,5 |
| 27.07.2023 | 4.423 | 4.467,5 | 4.400 | 4.467,5 |
| 28.07.2023 | 4.456 | 4.506 | 4.000 | 4.040 |
| 31.07.2023 | 4.057,5 | 4.074 | 3.933,5 | 3.949,5 |
| 01.08.2023 | 3.980 | 4.034,5 | 3.945,5 | 3.963 |
| 02.08.2023 | 3.959 | 3.959,5 | 3.865 | 3.879,5 |
| 03.08.2023 | 3.875 | 3.905 | 3.865 | 3.872,5 |
| 04.08.2023 | 3.850 | 3.857 | 3.811,5 | 3.852,5 |
| 07.08.2023 | 3.856 | 3.856 | 3.822 | 3.850,5 |
| 08.08.2023 | 3.875 | 3.937 | 3.865 | 3.923,5 |
| 09.08.2023 | 3.898,5 | 3.931,5 | 3.862,5 | 3.915 |
| 10.08.2023 | 3.906,5 | 3.908,5 | 3.880,5 | 3.908 |
| 14.08.2023 | 3.907 | 3.910,5 | 3.847,5 | 3.848,5 |
| 15.08.2023 | 3.842 | 3.845 | 3.801,5 | 3.832 |
| 16.08.2023 | 3.814,5 | 3.827 | 3.765 | 3.774 |
| 17.08.2023 | 3.758 | 3.813 | 3.737 | 3.793 |
| 18.08.2023 | 3.752,5 | 3.815 | 3.749,5 | 3.782,5 |
| 21.08.2023 | 3.808 | 3.842,5 | 3.786,5 | 3.829 |
| 22.08.2023 | 3.790,5 | 3.799 | 3.770,5 | 3.797,5 |
| 23.08.2023 | 3.795,5 | 3.824 | 3.777,5 | 3.800 |
| 24.08.2023 | 3.812,5 | 3.814 | 3.772,5 | 3.787,5 |
| 25.08.2023 | 3.775 | 3.806 | 3.769 | 3.782,5 |
| 28.08.2023 | 3.774,5 | 3.824,5 | 3.773,5 | 3.809,5 |
| 29.08.2023 | 3.810,5 | 3.846 | 3.804,5 | 3.827,5 |
| 30.08.2023 | 3.828,5 | 3.867,5 | 3.819 | 3.824 |
| 31.08.2023 | 3.824,5 | 3.837 | 3.811,5 | 3.817 |
| 01.09.2023 | 3.810 | 3.826 | 3.804 | 3.812,5 |
| 04.09.2023 | 3.820 | 3.820,5 | 3.772,5 | 3.806 |
| 05.09.2023 | 3.803 | 3.809 | 3.789 | 3.803 |
| 06.09.2023 | 3.810 | 3.840 | 3.797 | 3.824,5 |
| 07.09.2023 | 3.824 | 3.824 | 3.775,5 | 3.798,5 |
| 08.09.2023 | 3.770 | 3.791 | 3.743 | 3.759 |
| 11.09.2023 | 3.772 | 3.776,5 | 3.738 | 3.751 |
| 12.09.2023 | 3.768,5 | 3.817,5 | 3.763,5 | 3.815 |
| 13.09.2023 | 3.800 | 3.802 | 3.761 | 3.770,5 |
| 14.09.2023 | 3.782,5 | 3.799,5 | 3.773 | 3.792,5 |
| 15.09.2023 | 3.798 | 3.798,5 | 3.767 | 3.774 |
| 19.09.2023 | 3.765 | 3.799,5 | 3.740,5 | 3.790,5 |
| 20.09.2023 | 3.795 | 3.797,5 | 3.756,5 | 3.760,5 |
| 21.09.2023 | 3.755 | 3.765,5 | 3.691,5 | 3.702 |
| 22.09.2023 | 3.674 | 3.706 | 3.668 | 3.670 |
| 25.09.2023 | 3.671,5 | 3.731,5 | 3.670,5 | 3.702 |
| 26.09.2023 | 3.719,5 | 3.744,5 | 3.708 | 3.724,5 |
| 27.09.2023 | 3.743,5 | 3.790 | 3.724 | 3.780,5 |
| 28.09.2023 | 3.739 | 3.751 | 3.697 | 3.729 |
| 29.09.2023 | 3.734 | 3.735 | 3.625 | 3.633 |
| 02.10.2023 | 3.633 | 3.656 | 3.604 | 3.617 |
| 03.10.2023 | 3.619 | 3.672 | 3.616 | 3.653 |
| 04.10.2023 | 3.628 | 3.761 | 3.612 | 3.731 |
| 05.10.2023 | 3.728 | 3.828 | 3.709 | 3.818 |
| 06.10.2023 | 3.800 | 3.804 | 3.735 | 3.756 |
| 10.10.2023 | 3.758 | 3.801 | 3.744 | 3.756 |
| 11.10.2023 | 3.720 | 3.721 | 3.651 | 3.651 |
| 12.10.2023 | 3.655 | 3.696 | 3.638 | 3.685 |
| 13.10.2023 | 3.664 | 3.681 | 3.618 | 3.629 |
| 16.10.2023 | 3.628 | 3.631 | 3.565 | 3.565 |
| 17.10.2023 | 3.550 | 3.580 | 3.505 | 3.572 |
| 18.10.2023 | 3.588 | 3.610 | 3.566 | 3.600 |
| 19.10.2023 | 3.584 | 3.614 | 3.562 | 3.584 |
| 20.10.2023 | 3.583 | 3.586 | 3.531 | 3.540 |
| 23.10.2023 | 3.540 | 3.563 | 3.501 | 3.519 |
| 24.10.2023 | 3.500 | 3.540 | 3.472 | 3.531 |
| 25.10.2023 | 3.525 | 3.530 | 3.498 | 3.513 |
| 26.10.2023 | 3.515 | 3.536 | 3.461 | 3.509 |
| 27.10.2023 | 3.520 | 3.568 | 3.488 | 3.556 |
| 30.10.2023 | 3.525 | 3.562 | 3.497 | 3.519 |
| 31.10.2023 | 3.535 | 3.573 | 3.520 | 3.557 |
| 01.11.2023 | 3.599 | 3.611 | 3.568 | 3.600 |
| 02.11.2023 | 3.642 | 3.685 | 3.635 | 3.660 |
| 06.11.2023 | 3.724 | 3.799 | 3.715 | 3.762 |
| 07.11.2023 | 3.748 | 3.771 | 3.702 | 3.703 |
| 08.11.2023 | 3.680 | 3.726 | 3.680 | 3.703 |
| 09.11.2023 | 3.706 | 3.731 | 3.671 | 3.714 |
| 10.11.2023 | 3.700 | 3.728 | 3.693 | 3.717 |
| 13.11.2023 | 3.748 | 3.752 | 3.679 | 3.711 |
| 14.11.2023 | 3.720 | 3.809 | 3.405 | 3.496 |
| 15.11.2023 | 3.300 | 3.499 | 3.211 | 3.489 |
| 16.11.2023 | 3.450 | 3.473 | 3.392 | 3.392 |
| 17.11.2023 | 3.384 | 3.384 | 3.321 | 3.368 |
| 20.11.2023 | 3.400 | 3.444 | 3.375 | 3.385 |
| 21.11.2023 | 3.389 | 3.454 | 3.388 | 3.452 |
| 22.11.2023 | 3.467 | 3.580 | 3.467 | 3.502 |
| 24.11.2023 | 3.532 | 3.541 | 3.453 | 3.455 |
| 27.11.2023 | 3.440 | 3.485 | 3.415 | 3.419 |
| 28.11.2023 | 3.410 | 3.415 | 3.344 | 3.349 |
| 29.11.2023 | 3.362 | 3.366 | 3.306 | 3.308 |
| 30.11.2023 | 3.275 | 3.308 | 3.272 | 3.303 |
| 01.12.2023 | 3.315 | 3.335 | 3.266 | 3.292 |
| 04.12.2023 | 3.293 | 3.314 | 3.242 | 3.276 |
| 05.12.2023 | 3.270 | 3.304 | 3.268 | 3.291 |
| 06.12.2023 | 3.252 | 3.307 | 3.241 | 3.301 |
| 07.12.2023 | 3.300 | 3.303 | 3.217 | 3.217 |
| 08.12.2023 | 3.216 | 3.250 | 3.151 | 3.160 |
| 11.12.2023 | 3.169 | 3.197 | 3.151 | 3.180 |
| 12.12.2023 | 3.191 | 3.196 | 3.136 | 3.136 |
| 13.12.2023 | 3.130 | 3.147 | 3.114 | 3.124 |
| 14.12.2023 | 3.113 | 3.158 | 3.101 | 3.157 |
| 15.12.2023 | 3.162 | 3.162 | 3.094 | 3.103 |
| 18.12.2023 | 3.064 | 3.099 | 3.057 | 3.099 |
| 19.12.2023 | 3.107 | 3.148 | 3.086 | 3.140 |
| 20.12.2023 | 3.145 | 3.164 | 3.125 | 3.141 |
| 21.12.2023 | 3.106 | 3.126 | 3.103 | 3.118 |
| 22.12.2023 | 3.105 | 3.144 | 3.097 | 3.127 |
| 25.12.2023 | 3.149 | 3.149 | 3.114 | 3.120 |
| 26.12.2023 | 3.100 | 3.109 | 3.071 | 3.106 |
| 27.12.2023 | 3.100 | 3.132 | 3.099 | 3.130 |
| 28.12.2023 | 3.148 | 3.169 | 3.132 | 3.162 |
| 29.12.2023 | 3.181 | 3.187 | 3.150 | 3.167 |