2502.T
Asahi Group Holdings, Ltd.
09:30:00
1519 ¥
0.0000 (%0.00)
Önceki Kapanış: 1523
Düşük₺1495
Yüksek₺1519
2502.T: Asahi Group Holdings, Ltd. Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.762,5763
KAPANIŞ 1.761,2008
En Düşük
DÜŞÜK 1.341
En Yüksek
YÜKSEK 2.025,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.877,66 | 1.896,33 | 1.864 | 1.895,66 |
| 05.01.2018 | 1.962,33 | 2.002,33 | 1.938,66 | 1.987 |
| 09.01.2018 | 2.000 | 2.025,33 | 1.992 | 2.017,66 |
| 10.01.2018 | 2.002 | 2.002,33 | 1.934 | 1.938,33 |
| 11.01.2018 | 1.928 | 1.928 | 1.890 | 1.897,66 |
| 12.01.2018 | 1.878 | 1.886,33 | 1.848,33 | 1.873,33 |
| 15.01.2018 | 1.875,66 | 1.882,33 | 1.843,33 | 1.844 |
| 16.01.2018 | 1.863,33 | 1.888 | 1.858,66 | 1.874,66 |
| 17.01.2018 | 1.876,66 | 1.892,66 | 1.872,33 | 1.880,33 |
| 18.01.2018 | 1.890 | 1.890 | 1.847 | 1.851 |
| 19.01.2018 | 1.880,33 | 1.920,33 | 1.870,33 | 1.906,33 |
| 22.01.2018 | 1.898,33 | 1.909,33 | 1.875,33 | 1.900,66 |
| 23.01.2018 | 1.910 | 1.915,33 | 1.902 | 1.912,66 |
| 24.01.2018 | 1.921,66 | 1.932 | 1.917 | 1.929 |
| 25.01.2018 | 1.929 | 1.932,33 | 1.910,33 | 1.924 |
| 26.01.2018 | 1.934,66 | 1.943,33 | 1.918 | 1.921 |
| 29.01.2018 | 1.917,33 | 1.920,33 | 1.874,66 | 1.876,66 |
| 30.01.2018 | 1.866,66 | 1.875,33 | 1.846,33 | 1.852 |
| 31.01.2018 | 1.865 | 1.873,66 | 1.827,33 | 1.830,33 |
| 01.02.2018 | 1.836,66 | 1.891,33 | 1.834 | 1.889 |
| 02.02.2018 | 1.877,66 | 1.913 | 1.874 | 1.904 |
| 05.02.2018 | 1.873,33 | 1.883 | 1.827 | 1.828,33 |
| 06.02.2018 | 1.754,66 | 1.764,33 | 1.699 | 1.733,66 |
| 07.02.2018 | 1.763,33 | 1.823 | 1.763,33 | 1.766,66 |
| 08.02.2018 | 1.771 | 1.805,66 | 1.767,66 | 1.800,66 |
| 09.02.2018 | 1.767,33 | 1.811,33 | 1.763,33 | 1.807,33 |
| 13.02.2018 | 1.802 | 1.809 | 1.781 | 1.801,66 |
| 14.02.2018 | 1.801,66 | 1.828,33 | 1.799,33 | 1.816,33 |
| 15.02.2018 | 1.833,33 | 1.837,33 | 1.808,66 | 1.818 |
| 16.02.2018 | 1.849,66 | 1.905 | 1.823,33 | 1.897 |
| 19.02.2018 | 1.897 | 1.905 | 1.878,66 | 1.892,33 |
| 20.02.2018 | 1.883 | 1.894 | 1.848 | 1.851,66 |
| 21.02.2018 | 1.842,33 | 1.852,33 | 1.828,66 | 1.835 |
| 22.02.2018 | 1.823,66 | 1.837,66 | 1.812 | 1.833 |
| 23.02.2018 | 1.834,66 | 1.835,33 | 1.821 | 1.833,33 |
| 26.02.2018 | 1.845,33 | 1.850,66 | 1.823,66 | 1.839,33 |
| 27.02.2018 | 1.851 | 1.874 | 1.840,33 | 1.862 |
| 28.02.2018 | 1.847,66 | 1.860,33 | 1.829 | 1.830,33 |
| 01.03.2018 | 1.830,66 | 1.846 | 1.829,33 | 1.837 |
| 02.03.2018 | 1.817,66 | 1.832,66 | 1.797,66 | 1.812,33 |
| 05.03.2018 | 1.800 | 1.818 | 1.790 | 1.815,66 |
| 06.03.2018 | 1.831,33 | 1.845,33 | 1.816,66 | 1.838,33 |
| 07.03.2018 | 1.834 | 1.853,33 | 1.828,33 | 1.838,33 |
| 08.03.2018 | 1.844,33 | 1.845 | 1.823,66 | 1.834 |
| 09.03.2018 | 1.846,66 | 1.902,66 | 1.846 | 1.865,33 |
| 12.03.2018 | 1.890 | 1.892 | 1.848,33 | 1.870,33 |
| 13.03.2018 | 1.867,33 | 1.886 | 1.859,33 | 1.885,66 |
| 14.03.2018 | 1.880 | 1.898 | 1.877,33 | 1.895 |
| 15.03.2018 | 1.866,66 | 1.895,33 | 1.854 | 1.893,66 |
| 16.03.2018 | 1.892,66 | 1.898 | 1.880,66 | 1.883,66 |
| 19.03.2018 | 1.874,66 | 1.877,66 | 1.845,66 | 1.852 |
| 20.03.2018 | 1.833,66 | 1.839,66 | 1.809,66 | 1.828,33 |
| 22.03.2018 | 1.828,66 | 1.870,33 | 1.826,66 | 1.865,33 |
| 23.03.2018 | 1.822,66 | 1.827 | 1.794,66 | 1.797,33 |
| 26.03.2018 | 1.778,33 | 1.816,66 | 1.769 | 1.816,66 |
| 27.03.2018 | 1.822,33 | 1.856 | 1.817,33 | 1.855,33 |
| 28.03.2018 | 1.838 | 1.846,33 | 1.816 | 1.832,33 |
| 29.03.2018 | 1.865 | 1.896,66 | 1.862,33 | 1.896,66 |
| 30.03.2018 | 1.908,66 | 1.909 | 1.878,66 | 1.889 |
| 02.04.2018 | 1.894 | 1.899 | 1.875,33 | 1.875,33 |
| 03.04.2018 | 1.859 | 1.897 | 1.858 | 1.892,66 |
| 04.04.2018 | 1.895 | 1.906,66 | 1.873,33 | 1.899 |
| 05.04.2018 | 1.911,33 | 1.930 | 1.899 | 1.921,33 |
| 06.04.2018 | 1.919,33 | 1.936,33 | 1.911 | 1.918,33 |
| 09.04.2018 | 1.921 | 1.953,33 | 1.920,66 | 1.942 |
| 10.04.2018 | 1.934 | 1.959,66 | 1.916,33 | 1.916,33 |
| 11.04.2018 | 1.905,66 | 1.908 | 1.864,33 | 1.874,66 |
| 12.04.2018 | 1.876,66 | 1.887,33 | 1.868,66 | 1.880 |
| 13.04.2018 | 1.874,66 | 1.875,33 | 1.838,33 | 1.847 |
| 16.04.2018 | 1.854,33 | 1.859 | 1.831 | 1.836,33 |
| 17.04.2018 | 1.832,33 | 1.848,33 | 1.824,33 | 1.828,33 |
| 18.04.2018 | 1.835,33 | 1.846,66 | 1.821,66 | 1.829 |
| 19.04.2018 | 1.829 | 1.845,66 | 1.824 | 1.832,66 |
| 20.04.2018 | 1.828 | 1.838,33 | 1.820 | 1.826,66 |
| 23.04.2018 | 1.828 | 1.845 | 1.810 | 1.812,66 |
| 24.04.2018 | 1.820 | 1.824 | 1.801,33 | 1.803,66 |
| 25.04.2018 | 1.799 | 1.818 | 1.795,66 | 1.811,66 |
| 26.04.2018 | 1.820,66 | 1.839 | 1.805 | 1.835 |
| 27.04.2018 | 1.846 | 1.859 | 1.838,33 | 1.845,33 |
| 01.05.2018 | 1.856,66 | 1.887,33 | 1.846,33 | 1.873,33 |
| 02.05.2018 | 1.866,66 | 1.869 | 1.853 | 1.862,33 |
| 07.05.2018 | 1.849 | 1.855 | 1.827,66 | 1.830,66 |
| 08.05.2018 | 1.838,33 | 1.844,66 | 1.824,66 | 1.836,66 |
| 09.05.2018 | 1.970 | 1.993,33 | 1.945 | 1.968 |
| 10.05.2018 | 1.968 | 1.973 | 1.938,33 | 1.948,33 |
| 11.05.2018 | 1.977,66 | 2.023 | 1.960 | 2.014,66 |
| 14.05.2018 | 2.000 | 2.002,33 | 1.967,66 | 1.971 |
| 15.05.2018 | 1.970,66 | 1.978,66 | 1.936,33 | 1.937,66 |
| 16.05.2018 | 1.937,66 | 1.952,33 | 1.916,66 | 1.945,33 |
| 17.05.2018 | 1.945,33 | 1.946,66 | 1.926,66 | 1.936,66 |
| 18.05.2018 | 1.942 | 1.943,33 | 1.927,66 | 1.936 |
| 21.05.2018 | 1.925,66 | 1.934,66 | 1.918,33 | 1.920 |
| 22.05.2018 | 1.925 | 1.929 | 1.903 | 1.909 |
| 23.05.2018 | 1.903,33 | 1.916 | 1.888,33 | 1.894 |
| 24.05.2018 | 1.883,33 | 1.899,33 | 1.863,33 | 1.875 |
| 25.05.2018 | 1.871,66 | 1.880 | 1.867,33 | 1.876,33 |
| 28.05.2018 | 1.922 | 1.927,33 | 1.913,33 | 1.920 |
| 29.05.2018 | 1.904 | 1.909,33 | 1.889,66 | 1.897 |
| 30.05.2018 | 1.874,33 | 1.880 | 1.855,33 | 1.865 |
| 31.05.2018 | 1.871,33 | 1.905,66 | 1.867,33 | 1.898,66 |
| 01.06.2018 | 1.865,33 | 1.883,66 | 1.856,66 | 1.866,66 |
| 04.06.2018 | 1.877 | 1.879,66 | 1.864,66 | 1.866,33 |
| 05.06.2018 | 1.877,33 | 1.891 | 1.876,33 | 1.880,33 |
| 06.06.2018 | 1.871 | 1.880,33 | 1.863 | 1.864,33 |
| 07.06.2018 | 1.866,66 | 1.878,33 | 1.864,33 | 1.872 |
| 08.06.2018 | 1.856,66 | 1.864,66 | 1.841,66 | 1.848,33 |
| 11.06.2018 | 1.852 | 1.874 | 1.849 | 1.861,66 |
| 12.06.2018 | 1.862,66 | 1.904,33 | 1.861,66 | 1.899,66 |
| 13.06.2018 | 1.903 | 1.940 | 1.901 | 1.934,66 |
| 14.06.2018 | 1.927,66 | 1.927,66 | 1.881,66 | 1.898,66 |
| 15.06.2018 | 1.902,33 | 1.912,33 | 1.890 | 1.900,66 |
| 18.06.2018 | 1.904,33 | 1.908 | 1.866,66 | 1.867,66 |
| 19.06.2018 | 1.868,66 | 1.877,66 | 1.853,66 | 1.858 |
| 20.06.2018 | 1.883,33 | 1.915,66 | 1.882,66 | 1.909,33 |
| 21.06.2018 | 1.892,33 | 1.916,33 | 1.889 | 1.909,66 |
| 22.06.2018 | 1.901 | 1.909 | 1.872 | 1.884 |
| 25.06.2018 | 1.888,33 | 1.891,33 | 1.843,66 | 1.848,66 |
| 26.06.2018 | 1.863 | 1.892,66 | 1.841,66 | 1.889,66 |
| 27.06.2018 | 1.889 | 1.902,33 | 1.876,33 | 1.888,33 |
| 28.06.2018 | 1.880 | 1.883,66 | 1.865,66 | 1.882,33 |
| 29.06.2018 | 1.892,33 | 1.897 | 1.872 | 1.890,66 |
| 02.07.2018 | 1.883,66 | 1.889,66 | 1.821,33 | 1.822 |
| 03.07.2018 | 1.831,66 | 1.831,66 | 1.790 | 1.806 |
| 04.07.2018 | 1.796,66 | 1.819 | 1.784,33 | 1.815,33 |
| 05.07.2018 | 1.848,33 | 1.862,33 | 1.814,66 | 1.822,66 |
| 06.07.2018 | 1.849 | 1.862,66 | 1.833 | 1.855,33 |
| 09.07.2018 | 1.864,33 | 1.881,66 | 1.846,66 | 1.876,33 |
| 10.07.2018 | 1.865 | 1.874,66 | 1.833 | 1.835 |
| 11.07.2018 | 1.810,66 | 1.830,66 | 1.807,33 | 1.821,33 |
| 12.07.2018 | 1.810,66 | 1.876,33 | 1.810 | 1.863,66 |
| 13.07.2018 | 1.886,66 | 1.905,33 | 1.873 | 1.891 |
| 17.07.2018 | 1.874,33 | 1.919,66 | 1.874,33 | 1.909,66 |
| 18.07.2018 | 1.913 | 1.923 | 1.882 | 1.884 |
| 19.07.2018 | 1.842,66 | 1.852,33 | 1.830,66 | 1.843 |
| 20.07.2018 | 1.850 | 1.873,33 | 1.848 | 1.870,66 |
| 23.07.2018 | 1.852 | 1.863 | 1.841,66 | 1.847 |
| 24.07.2018 | 1.849,66 | 1.850,66 | 1.826,66 | 1.828 |
| 25.07.2018 | 1.833,33 | 1.850 | 1.829,66 | 1.842,33 |
| 26.07.2018 | 1.857,66 | 1.859 | 1.838,33 | 1.851,66 |
| 27.07.2018 | 1.856 | 1.859,33 | 1.843,33 | 1.856,33 |
| 30.07.2018 | 1.841 | 1.842 | 1.824 | 1.833 |
| 31.07.2018 | 1.822,66 | 1.823,33 | 1.792 | 1.807,33 |
| 01.08.2018 | 1.812 | 1.815 | 1.783,33 | 1.804,33 |
| 02.08.2018 | 1.792,33 | 1.806,66 | 1.774 | 1.785,33 |
| 03.08.2018 | 1.752 | 1.776,33 | 1.684,66 | 1.696 |
| 06.08.2018 | 1.690 | 1.694 | 1.654 | 1.654 |
| 07.08.2018 | 1.657 | 1.665 | 1.641 | 1.663,33 |
| 08.08.2018 | 1.661,67 | 1.662 | 1.642,67 | 1.646,33 |
| 09.08.2018 | 1.623,33 | 1.646 | 1.623 | 1.637,33 |
| 10.08.2018 | 1.655,67 | 1.661,33 | 1.640,67 | 1.649,67 |
| 13.08.2018 | 1.633,33 | 1.642 | 1.621,67 | 1.624,33 |
| 14.08.2018 | 1.647,67 | 1.667 | 1.643,33 | 1.667 |
| 15.08.2018 | 1.663,33 | 1.672 | 1.636 | 1.641,67 |
| 16.08.2018 | 1.632,67 | 1.639 | 1.615,33 | 1.637,33 |
| 17.08.2018 | 1.623 | 1.643,33 | 1.622,67 | 1.635,33 |
| 20.08.2018 | 1.635,33 | 1.654,67 | 1.634,33 | 1.642,33 |
| 21.08.2018 | 1.634,67 | 1.644,33 | 1.624,33 | 1.632,67 |
| 22.08.2018 | 1.635,33 | 1.642,67 | 1.628 | 1.636 |
| 23.08.2018 | 1.641,33 | 1.656 | 1.640,33 | 1.652,67 |
| 24.08.2018 | 1.644,33 | 1.658 | 1.627,67 | 1.656 |
| 27.08.2018 | 1.660 | 1.674,66 | 1.657,67 | 1.669,66 |
| 28.08.2018 | 1.676,33 | 1.683,33 | 1.662,33 | 1.664,67 |
| 29.08.2018 | 1.656,33 | 1.674,33 | 1.654,33 | 1.670,33 |
| 30.08.2018 | 1.682 | 1.693,33 | 1.667,33 | 1.675,33 |
| 31.08.2018 | 1.676,66 | 1.696,66 | 1.667,33 | 1.673 |
| 03.09.2018 | 1.664,33 | 1.669,66 | 1.653,33 | 1.658 |
| 04.09.2018 | 1.650,33 | 1.661 | 1.638 | 1.650,67 |
| 05.09.2018 | 1.650,67 | 1.659,33 | 1.638,67 | 1.640 |
| 06.09.2018 | 1.620,33 | 1.624,33 | 1.594,33 | 1.599,67 |
| 07.09.2018 | 1.589,33 | 1.606,33 | 1.569,67 | 1.595 |
| 10.09.2018 | 1.587,67 | 1.601,67 | 1.583,33 | 1.595,33 |
| 11.09.2018 | 1.594 | 1.604,67 | 1.587 | 1.594,33 |
| 12.09.2018 | 1.596,67 | 1.611,67 | 1.591,67 | 1.610,33 |
| 13.09.2018 | 1.616,67 | 1.627,33 | 1.602,67 | 1.615 |
| 14.09.2018 | 1.620 | 1.638,33 | 1.610,33 | 1.633,67 |
| 18.09.2018 | 1.641 | 1.658 | 1.636,67 | 1.653,67 |
| 19.09.2018 | 1.666,67 | 1.671,33 | 1.642 | 1.642 |
| 20.09.2018 | 1.633 | 1.634,67 | 1.614,33 | 1.619,67 |
| 21.09.2018 | 1.630,67 | 1.661,67 | 1.626,67 | 1.661,33 |
| 25.09.2018 | 1.649,67 | 1.667,66 | 1.649 | 1.665,67 |
| 26.09.2018 | 1.658 | 1.658,67 | 1.622 | 1.644 |
| 27.09.2018 | 1.640 | 1.657,67 | 1.626,67 | 1.629,33 |
| 28.09.2018 | 1.646 | 1.658,33 | 1.632,67 | 1.641,67 |
| 01.10.2018 | 1.655 | 1.684,33 | 1.653,33 | 1.670,66 |
| 02.10.2018 | 1.674,33 | 1.683 | 1.655,67 | 1.677,33 |
| 03.10.2018 | 1.666,67 | 1.668 | 1.632,67 | 1.639 |
| 04.10.2018 | 1.636,67 | 1.643,33 | 1.628,33 | 1.635,67 |
| 05.10.2018 | 1.650 | 1.656 | 1.632 | 1.635,67 |
| 09.10.2018 | 1.633,67 | 1.635,33 | 1.602,33 | 1.605 |
| 10.10.2018 | 1.617,33 | 1.636,33 | 1.617,33 | 1.623,67 |
| 11.10.2018 | 1.599,33 | 1.602,67 | 1.556,67 | 1.557,67 |
| 12.10.2018 | 1.564,33 | 1.599,67 | 1.563 | 1.599,33 |
| 15.10.2018 | 1.612 | 1.615,33 | 1.587,67 | 1.588,33 |
| 16.10.2018 | 1.603 | 1.603,67 | 1.584 | 1.602,67 |
| 17.10.2018 | 1.619,67 | 1.634,33 | 1.619 | 1.633 |
| 18.10.2018 | 1.630,67 | 1.638 | 1.616 | 1.620,67 |
| 19.10.2018 | 1.599 | 1.606,67 | 1.574 | 1.603,33 |
| 22.10.2018 | 1.599,33 | 1.621,67 | 1.585,33 | 1.614,67 |
| 23.10.2018 | 1.592 | 1.599,33 | 1.578,67 | 1.596,67 |
| 24.10.2018 | 1.619,67 | 1.623,33 | 1.597 | 1.611,67 |
| 25.10.2018 | 1.588,33 | 1.596 | 1.569,33 | 1.582,33 |
| 26.10.2018 | 1.584 | 1.599 | 1.578,67 | 1.594,67 |
| 29.10.2018 | 1.602,67 | 1.617,67 | 1.580,67 | 1.608 |
| 30.10.2018 | 1.590 | 1.616,67 | 1.588 | 1.610,33 |
| 31.10.2018 | 1.620 | 1.657,67 | 1.614,33 | 1.656 |
| 01.11.2018 | 1.653,67 | 1.661 | 1.627,33 | 1.631,67 |
| 02.11.2018 | 1.637,67 | 1.649 | 1.620,33 | 1.648,67 |
| 05.11.2018 | 1.662,33 | 1.663,33 | 1.627,33 | 1.652 |
| 06.11.2018 | 1.660 | 1.725,66 | 1.658 | 1.717 |
| 07.11.2018 | 1.708,33 | 1.718,66 | 1.651,67 | 1.659 |
| 08.11.2018 | 1.676,66 | 1.688,33 | 1.673 | 1.679,33 |
| 09.11.2018 | 1.690,66 | 1.699,33 | 1.682,33 | 1.693 |
| 12.11.2018 | 1.676 | 1.689,33 | 1.650,67 | 1.682,66 |
| 13.11.2018 | 1.666 | 1.666 | 1.632,33 | 1.651,67 |
| 14.11.2018 | 1.643,67 | 1.661,33 | 1.638 | 1.654 |
| 15.11.2018 | 1.641,67 | 1.667,33 | 1.641,67 | 1.665,67 |
| 16.11.2018 | 1.666,67 | 1.685 | 1.665,67 | 1.675,66 |
| 19.11.2018 | 1.685 | 1.692 | 1.653,67 | 1.666,67 |
| 20.11.2018 | 1.653,67 | 1.666 | 1.631 | 1.635,33 |
| 21.11.2018 | 1.632 | 1.639,67 | 1.602 | 1.617,67 |
| 22.11.2018 | 1.597,33 | 1.614,33 | 1.588,33 | 1.610,67 |
| 26.11.2018 | 1.626 | 1.639,67 | 1.609 | 1.614,33 |
| 27.11.2018 | 1.614,33 | 1.624 | 1.612,33 | 1.615,33 |
| 28.11.2018 | 1.609,67 | 1.611,67 | 1.587,67 | 1.595 |
| 29.11.2018 | 1.589,67 | 1.594,33 | 1.573 | 1.575 |
| 30.11.2018 | 1.576 | 1.590,67 | 1.573,67 | 1.584,67 |
| 03.12.2018 | 1.598,33 | 1.603,67 | 1.589,67 | 1.594 |
| 04.12.2018 | 1.583,33 | 1.592 | 1.556,33 | 1.557 |
| 05.12.2018 | 1.549,33 | 1.592,33 | 1.548,33 | 1.591,67 |
| 06.12.2018 | 1.569 | 1.577,67 | 1.530,67 | 1.538,33 |
| 07.12.2018 | 1.531,67 | 1.535,33 | 1.510 | 1.531,67 |
| 10.12.2018 | 1.500 | 1.505,33 | 1.454,33 | 1.457,67 |
| 11.12.2018 | 1.494 | 1.494,33 | 1.459,67 | 1.460 |
| 12.12.2018 | 1.486 | 1.496 | 1.477,33 | 1.494,67 |
| 13.12.2018 | 1.494,67 | 1.519 | 1.492,33 | 1.513 |
| 14.12.2018 | 1.511 | 1.517,67 | 1.495,33 | 1.498 |
| 17.12.2018 | 1.510,67 | 1.516,67 | 1.489 | 1.511 |
| 18.12.2018 | 1.491,33 | 1.501 | 1.482 | 1.483,33 |
| 19.12.2018 | 1.466,33 | 1.497,67 | 1.462,33 | 1.485,33 |
| 20.12.2018 | 1.463,67 | 1.489 | 1.449 | 1.456,67 |
| 21.12.2018 | 1.456,67 | 1.476,33 | 1.449,67 | 1.463,67 |
| 25.12.2018 | 1.413,67 | 1.413,67 | 1.378,33 | 1.378,67 |
| 26.12.2018 | 1.370 | 1.388,33 | 1.341 | 1.364 |
| 27.12.2018 | 1.402,67 | 1.449 | 1.402,67 | 1.436,33 |
| 28.12.2018 | 1.419 | 1.436 | 1.411,67 | 1.423 |