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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.645,1027
KAPANIŞ 1.645,1054
En Düşük
DÜŞÜK 1.390,33
En Yüksek
YÜKSEK 1.859,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.399,67 | 1.418,67 | 1.393 | 1.418,67 |
| 07.01.2019 | 1.460 | 1.467,33 | 1.443 | 1.455 |
| 08.01.2019 | 1.468,67 | 1.472,67 | 1.440,67 | 1.441,67 |
| 09.01.2019 | 1.451 | 1.475 | 1.448,67 | 1.466,67 |
| 10.01.2019 | 1.440,33 | 1.447 | 1.423,33 | 1.446,33 |
| 11.01.2019 | 1.460 | 1.463,33 | 1.444,33 | 1.453 |
| 15.01.2019 | 1.400,33 | 1.430 | 1.390,33 | 1.424 |
| 16.01.2019 | 1.433,33 | 1.439,67 | 1.424,67 | 1.439,67 |
| 17.01.2019 | 1.447 | 1.457,33 | 1.443 | 1.451,67 |
| 18.01.2019 | 1.459,67 | 1.472,67 | 1.448 | 1.468,33 |
| 21.01.2019 | 1.481,67 | 1.493 | 1.474,67 | 1.480,67 |
| 22.01.2019 | 1.486 | 1.490 | 1.468,33 | 1.482 |
| 23.01.2019 | 1.491,67 | 1.491,67 | 1.467,33 | 1.476,67 |
| 24.01.2019 | 1.463 | 1.463,67 | 1.444,67 | 1.456,67 |
| 25.01.2019 | 1.445,33 | 1.460,33 | 1.445,33 | 1.449 |
| 28.01.2019 | 1.441,33 | 1.442,33 | 1.418,67 | 1.419 |
| 29.01.2019 | 1.461,33 | 1.463,33 | 1.443 | 1.457,67 |
| 30.01.2019 | 1.481 | 1.524 | 1.475,33 | 1.515 |
| 31.01.2019 | 1.536,67 | 1.543 | 1.507 | 1.515 |
| 01.02.2019 | 1.519,67 | 1.539,67 | 1.507 | 1.519,67 |
| 04.02.2019 | 1.525 | 1.539,33 | 1.517,67 | 1.534,67 |
| 05.02.2019 | 1.541,67 | 1.546 | 1.529 | 1.539,33 |
| 06.02.2019 | 1.546,67 | 1.583 | 1.544,67 | 1.583 |
| 07.02.2019 | 1.591 | 1.591,33 | 1.570,67 | 1.577,33 |
| 08.02.2019 | 1.566,67 | 1.575,33 | 1.521,33 | 1.524 |
| 12.02.2019 | 1.534,33 | 1.560 | 1.527 | 1.558,67 |
| 13.02.2019 | 1.556,33 | 1.565 | 1.547 | 1.553 |
| 14.02.2019 | 1.557,67 | 1.564,67 | 1.541 | 1.545,67 |
| 15.02.2019 | 1.592 | 1.599,67 | 1.545,67 | 1.580,67 |
| 18.02.2019 | 1.598 | 1.598 | 1.581 | 1.589,67 |
| 19.02.2019 | 1.581,67 | 1.596,67 | 1.571 | 1.596 |
| 20.02.2019 | 1.596 | 1.609,67 | 1.593,33 | 1.609,67 |
| 21.02.2019 | 1.600,67 | 1.616 | 1.592,67 | 1.607,67 |
| 22.02.2019 | 1.612,67 | 1.619 | 1.605,67 | 1.607 |
| 25.02.2019 | 1.624,67 | 1.629 | 1.613,33 | 1.626 |
| 26.02.2019 | 1.619 | 1.627,33 | 1.611,67 | 1.625 |
| 27.02.2019 | 1.615 | 1.624 | 1.611,33 | 1.615,33 |
| 28.02.2019 | 1.623,67 | 1.624,67 | 1.600 | 1.602,33 |
| 01.03.2019 | 1.605,67 | 1.621,33 | 1.605,33 | 1.619 |
| 04.03.2019 | 1.639,67 | 1.644,67 | 1.625 | 1.635 |
| 05.03.2019 | 1.633 | 1.639,67 | 1.607,67 | 1.612 |
| 06.03.2019 | 1.624,67 | 1.628,67 | 1.599 | 1.601,67 |
| 07.03.2019 | 1.555 | 1.583,33 | 1.554,67 | 1.578,67 |
| 08.03.2019 | 1.559,67 | 1.571,67 | 1.536,33 | 1.537,33 |
| 11.03.2019 | 1.553,67 | 1.575,33 | 1.551,67 | 1.565,33 |
| 12.03.2019 | 1.586,33 | 1.607,33 | 1.585 | 1.599,33 |
| 13.03.2019 | 1.591 | 1.599,67 | 1.573,67 | 1.578,33 |
| 14.03.2019 | 1.597,67 | 1.599,33 | 1.561 | 1.563 |
| 15.03.2019 | 1.563,33 | 1.569 | 1.557 | 1.562,33 |
| 18.03.2019 | 1.577,33 | 1.586,33 | 1.568,33 | 1.574,33 |
| 19.03.2019 | 1.566,33 | 1.578,33 | 1.564 | 1.576 |
| 20.03.2019 | 1.583,33 | 1.610,67 | 1.577 | 1.610,67 |
| 22.03.2019 | 1.630 | 1.630,67 | 1.608,33 | 1.617 |
| 25.03.2019 | 1.595,67 | 1.597 | 1.561 | 1.566,67 |
| 26.03.2019 | 1.577 | 1.616 | 1.575,67 | 1.612,67 |
| 27.03.2019 | 1.627,67 | 1.638,67 | 1.613,67 | 1.637,33 |
| 28.03.2019 | 1.620,33 | 1.627,67 | 1.593,67 | 1.598,33 |
| 29.03.2019 | 1.607 | 1.644 | 1.605 | 1.643,33 |
| 01.04.2019 | 1.666,67 | 1.672,66 | 1.643,33 | 1.645,33 |
| 02.04.2019 | 1.655 | 1.660,33 | 1.637 | 1.640,33 |
| 03.04.2019 | 1.630,33 | 1.637 | 1.617,33 | 1.627,33 |
| 04.04.2019 | 1.623,67 | 1.623,67 | 1.601 | 1.616,67 |
| 05.04.2019 | 1.615 | 1.616,67 | 1.578,33 | 1.583 |
| 08.04.2019 | 1.596,67 | 1.600,67 | 1.587 | 1.590,33 |
| 09.04.2019 | 1.575,33 | 1.576,67 | 1.565,67 | 1.573,33 |
| 10.04.2019 | 1.575,33 | 1.592,67 | 1.570,67 | 1.583 |
| 11.04.2019 | 1.571 | 1.601,33 | 1.571 | 1.599,67 |
| 12.04.2019 | 1.618,67 | 1.618,67 | 1.579,67 | 1.603,67 |
| 15.04.2019 | 1.631,33 | 1.640,67 | 1.622,67 | 1.634 |
| 16.04.2019 | 1.647,67 | 1.658 | 1.641,67 | 1.647 |
| 17.04.2019 | 1.653,67 | 1.653,67 | 1.637 | 1.646,33 |
| 18.04.2019 | 1.638,33 | 1.643 | 1.617,67 | 1.621,33 |
| 19.04.2019 | 1.635,67 | 1.635,67 | 1.609,33 | 1.613 |
| 22.04.2019 | 1.602 | 1.614,67 | 1.598,67 | 1.607 |
| 23.04.2019 | 1.607,33 | 1.627,33 | 1.606,67 | 1.624,67 |
| 24.04.2019 | 1.625,67 | 1.635,33 | 1.602,67 | 1.609 |
| 25.04.2019 | 1.620 | 1.625,33 | 1.607,67 | 1.616 |
| 26.04.2019 | 1.602,67 | 1.609,67 | 1.591 | 1.609,67 |
| 07.05.2019 | 1.623 | 1.624 | 1.593,33 | 1.613 |
| 08.05.2019 | 1.605,33 | 1.606,67 | 1.564 | 1.579,33 |
| 09.05.2019 | 1.650 | 1.653,33 | 1.562,67 | 1.577,33 |
| 10.05.2019 | 1.555,67 | 1.564,67 | 1.513,67 | 1.542,67 |
| 13.05.2019 | 1.543 | 1.553,33 | 1.525,67 | 1.546,33 |
| 14.05.2019 | 1.534 | 1.565,33 | 1.534 | 1.561,67 |
| 15.05.2019 | 1.567 | 1.591,33 | 1.555 | 1.591,33 |
| 16.05.2019 | 1.582 | 1.586 | 1.556,67 | 1.568,67 |
| 17.05.2019 | 1.583,33 | 1.584,67 | 1.570 | 1.574,33 |
| 20.05.2019 | 1.575,33 | 1.595 | 1.571 | 1.591,67 |
| 21.05.2019 | 1.610,33 | 1.621 | 1.590,67 | 1.614,33 |
| 22.05.2019 | 1.626 | 1.626 | 1.611,67 | 1.617,67 |
| 23.05.2019 | 1.617,67 | 1.660 | 1.617,67 | 1.660 |
| 24.05.2019 | 1.650 | 1.656,67 | 1.631,33 | 1.646,33 |
| 27.05.2019 | 1.640,33 | 1.652 | 1.636,33 | 1.648 |
| 28.05.2019 | 1.637,67 | 1.638,33 | 1.617,33 | 1.624,33 |
| 29.05.2019 | 1.602 | 1.611,33 | 1.592 | 1.594 |
| 30.05.2019 | 1.595,33 | 1.596,67 | 1.571,33 | 1.581,67 |
| 31.05.2019 | 1.574,33 | 1.594,67 | 1.570,67 | 1.592,33 |
| 03.06.2019 | 1.585 | 1.604,33 | 1.582,67 | 1.604,33 |
| 04.06.2019 | 1.616,67 | 1.620,67 | 1.584 | 1.596,67 |
| 05.06.2019 | 1.628 | 1.637,67 | 1.612 | 1.618,67 |
| 06.06.2019 | 1.628,33 | 1.629,33 | 1.612,67 | 1.616,67 |
| 07.06.2019 | 1.614,67 | 1.618 | 1.606,33 | 1.616,67 |
| 10.06.2019 | 1.628,67 | 1.646,33 | 1.627,67 | 1.642,33 |
| 11.06.2019 | 1.652 | 1.662,67 | 1.648 | 1.660,33 |
| 12.06.2019 | 1.652 | 1.669,66 | 1.647,33 | 1.666,33 |
| 13.06.2019 | 1.664,67 | 1.665 | 1.642,67 | 1.644,67 |
| 14.06.2019 | 1.651,67 | 1.656,67 | 1.617,33 | 1.642,33 |
| 17.06.2019 | 1.630,67 | 1.649 | 1.628,33 | 1.639 |
| 18.06.2019 | 1.639,67 | 1.649,67 | 1.635,33 | 1.641 |
| 19.06.2019 | 1.667,33 | 1.671,66 | 1.657,67 | 1.667 |
| 20.06.2019 | 1.657,33 | 1.663,67 | 1.633,67 | 1.635 |
| 21.06.2019 | 1.651,67 | 1.654,67 | 1.637 | 1.648,67 |
| 24.06.2019 | 1.642,33 | 1.647,33 | 1.631,67 | 1.640 |
| 25.06.2019 | 1.633,67 | 1.652,33 | 1.630,33 | 1.636,33 |
| 26.06.2019 | 1.601 | 1.618 | 1.597,33 | 1.614,67 |
| 27.06.2019 | 1.603,33 | 1.613 | 1.592 | 1.613 |
| 28.06.2019 | 1.608,67 | 1.615 | 1.594,67 | 1.615 |
| 01.07.2019 | 1.621 | 1.625,33 | 1.615 | 1.623 |
| 02.07.2019 | 1.618,33 | 1.624,33 | 1.607 | 1.616,67 |
| 03.07.2019 | 1.618 | 1.623 | 1.601,33 | 1.604,67 |
| 04.07.2019 | 1.613 | 1.629 | 1.608,67 | 1.616 |
| 05.07.2019 | 1.611 | 1.613,67 | 1.595 | 1.600,67 |
| 08.07.2019 | 1.600 | 1.613,33 | 1.600 | 1.611,33 |
| 09.07.2019 | 1.621,33 | 1.656 | 1.621,33 | 1.653,67 |
| 10.07.2019 | 1.653,67 | 1.678 | 1.651,33 | 1.674,66 |
| 11.07.2019 | 1.675 | 1.678 | 1.660 | 1.666,67 |
| 12.07.2019 | 1.690 | 1.699,33 | 1.683,66 | 1.692,33 |
| 16.07.2019 | 1.696,66 | 1.705 | 1.662 | 1.677,66 |
| 17.07.2019 | 1.679,33 | 1.684,66 | 1.662 | 1.673,33 |
| 18.07.2019 | 1.680,33 | 1.687,33 | 1.649 | 1.655,33 |
| 19.07.2019 | 1.658,33 | 1.686,66 | 1.658,33 | 1.679,33 |
| 22.07.2019 | 1.599,33 | 1.604,33 | 1.529,67 | 1.530,33 |
| 23.07.2019 | 1.550 | 1.582 | 1.543,67 | 1.566,33 |
| 24.07.2019 | 1.582 | 1.582,67 | 1.562 | 1.570 |
| 25.07.2019 | 1.566,33 | 1.567,33 | 1.543,67 | 1.547 |
| 26.07.2019 | 1.546,67 | 1.564 | 1.542,33 | 1.543 |
| 29.07.2019 | 1.533,67 | 1.556,33 | 1.533,67 | 1.556,33 |
| 30.07.2019 | 1.553,33 | 1.574,67 | 1.552,67 | 1.571,33 |
| 31.07.2019 | 1.569,33 | 1.592,67 | 1.563,33 | 1.578,33 |
| 01.08.2019 | 1.567,67 | 1.591 | 1.555,67 | 1.590 |
| 02.08.2019 | 1.591,67 | 1.614,33 | 1.580,33 | 1.593,33 |
| 05.08.2019 | 1.571,67 | 1.609,33 | 1.570,33 | 1.598 |
| 06.08.2019 | 1.569,33 | 1.583 | 1.543,33 | 1.581,33 |
| 07.08.2019 | 1.578 | 1.614 | 1.575,33 | 1.612,67 |
| 08.08.2019 | 1.602,67 | 1.631,67 | 1.596,67 | 1.631 |
| 09.08.2019 | 1.636,33 | 1.639,67 | 1.614,33 | 1.622,33 |
| 13.08.2019 | 1.606,67 | 1.611 | 1.581,67 | 1.594,33 |
| 14.08.2019 | 1.596 | 1.609 | 1.586,67 | 1.599,67 |
| 15.08.2019 | 1.576 | 1.599 | 1.568,33 | 1.593,67 |
| 16.08.2019 | 1.603 | 1.609,67 | 1.591 | 1.604,67 |
| 19.08.2019 | 1.609 | 1.610,67 | 1.588,67 | 1.598,67 |
| 20.08.2019 | 1.592,33 | 1.607,33 | 1.590,33 | 1.597 |
| 21.08.2019 | 1.583 | 1.641,33 | 1.577,67 | 1.637,33 |
| 22.08.2019 | 1.622,33 | 1.636,67 | 1.620,33 | 1.634,33 |
| 23.08.2019 | 1.644 | 1.662,33 | 1.638,33 | 1.661,33 |
| 26.08.2019 | 1.640 | 1.654,33 | 1.632,67 | 1.653,33 |
| 27.08.2019 | 1.650 | 1.655,33 | 1.634,67 | 1.636 |
| 28.08.2019 | 1.637,67 | 1.651 | 1.631,33 | 1.638,33 |
| 29.08.2019 | 1.631 | 1.636,67 | 1.620,67 | 1.635,33 |
| 30.08.2019 | 1.632,33 | 1.652,33 | 1.626,33 | 1.652 |
| 02.09.2019 | 1.636,67 | 1.666,33 | 1.631 | 1.658,67 |
| 03.09.2019 | 1.657,33 | 1.675,33 | 1.652,33 | 1.672,66 |
| 04.09.2019 | 1.673,33 | 1.691,66 | 1.664 | 1.680 |
| 05.09.2019 | 1.680 | 1.703 | 1.665 | 1.694,33 |
| 06.09.2019 | 1.699,66 | 1.712,66 | 1.685,33 | 1.693,33 |
| 09.09.2019 | 1.695,33 | 1.711,66 | 1.690 | 1.711,66 |
| 10.09.2019 | 1.704 | 1.714 | 1.697 | 1.701 |
| 11.09.2019 | 1.696 | 1.729 | 1.690,33 | 1.727 |
| 12.09.2019 | 1.731,66 | 1.740,33 | 1.723,33 | 1.732,33 |
| 13.09.2019 | 1.760 | 1.769,66 | 1.743,66 | 1.759 |
| 17.09.2019 | 1.759,33 | 1.764,33 | 1.742,66 | 1.758 |
| 18.09.2019 | 1.766 | 1.793,33 | 1.760,66 | 1.773,33 |
| 19.09.2019 | 1.786,66 | 1.801,66 | 1.771 | 1.776,66 |
| 20.09.2019 | 1.789 | 1.793,33 | 1.764,33 | 1.768,66 |
| 24.09.2019 | 1.769,66 | 1.798 | 1.767,66 | 1.792,33 |
| 25.09.2019 | 1.792,66 | 1.796,66 | 1.768,33 | 1.784 |
| 26.09.2019 | 1.781,66 | 1.794,33 | 1.770,66 | 1.789 |
| 27.09.2019 | 1.800,33 | 1.808,66 | 1.776,33 | 1.797 |
| 30.09.2019 | 1.791,66 | 1.795,33 | 1.775 | 1.783,33 |
| 01.10.2019 | 1.796,66 | 1.804 | 1.786,66 | 1.795,66 |
| 02.10.2019 | 1.796,66 | 1.812,33 | 1.791,33 | 1.802,66 |
| 03.10.2019 | 1.777,66 | 1.790,66 | 1.771,66 | 1.784,66 |
| 04.10.2019 | 1.786 | 1.803,66 | 1.774 | 1.803,66 |
| 07.10.2019 | 1.799,33 | 1.803 | 1.776,66 | 1.783 |
| 08.10.2019 | 1.790,66 | 1.792,66 | 1.772,66 | 1.785,33 |
| 09.10.2019 | 1.784,33 | 1.805 | 1.780 | 1.801,66 |
| 10.10.2019 | 1.801,33 | 1.819 | 1.788,33 | 1.816,66 |
| 11.10.2019 | 1.833 | 1.833 | 1.814 | 1.826,66 |
| 15.10.2019 | 1.844,33 | 1.845,33 | 1.817 | 1.830 |
| 16.10.2019 | 1.843,33 | 1.859,33 | 1.802 | 1.811,33 |
| 17.10.2019 | 1.800 | 1.820,33 | 1.799 | 1.815 |
| 18.10.2019 | 1.799,33 | 1.801 | 1.752,33 | 1.763,33 |
| 21.10.2019 | 1.769,33 | 1.796,66 | 1.768,66 | 1.786,33 |
| 23.10.2019 | 1.798,33 | 1.822,66 | 1.796 | 1.815,33 |
| 24.10.2019 | 1.822,66 | 1.824,33 | 1.802,33 | 1.805,33 |
| 25.10.2019 | 1.802,33 | 1.814 | 1.801 | 1.812,33 |
| 28.10.2019 | 1.800 | 1.805,66 | 1.793 | 1.800 |
| 29.10.2019 | 1.813,33 | 1.814 | 1.790,66 | 1.797,66 |
| 30.10.2019 | 1.796,33 | 1.816,66 | 1.795,66 | 1.810 |
| 31.10.2019 | 1.816,66 | 1.826,66 | 1.805,66 | 1.810 |
| 01.11.2019 | 1.802,33 | 1.814,33 | 1.798 | 1.809,33 |
| 05.11.2019 | 1.828 | 1.842,33 | 1.810,33 | 1.838,33 |
| 06.11.2019 | 1.738,33 | 1.752 | 1.706 | 1.727 |
| 07.11.2019 | 1.723 | 1.748 | 1.717,66 | 1.726 |
| 08.11.2019 | 1.740,33 | 1.758,66 | 1.725,66 | 1.730 |
| 11.11.2019 | 1.731,66 | 1.778,33 | 1.728,66 | 1.772 |
| 12.11.2019 | 1.750,66 | 1.768 | 1.745,33 | 1.763,66 |
| 13.11.2019 | 1.754,66 | 1.763 | 1.739,33 | 1.739,33 |
| 14.11.2019 | 1.749,66 | 1.758,33 | 1.735 | 1.747,66 |
| 15.11.2019 | 1.761,33 | 1.769 | 1.751,33 | 1.764,33 |
| 18.11.2019 | 1.745,66 | 1.761,66 | 1.734,33 | 1.756 |
| 19.11.2019 | 1.765 | 1.775 | 1.752,33 | 1.758,33 |
| 20.11.2019 | 1.763,66 | 1.784,66 | 1.761,66 | 1.783,33 |
| 21.11.2019 | 1.778,33 | 1.797,33 | 1.761,33 | 1.779,66 |
| 22.11.2019 | 1.779,33 | 1.793 | 1.773,66 | 1.775 |
| 25.11.2019 | 1.782 | 1.790,33 | 1.776 | 1.786,66 |
| 26.11.2019 | 1.773,33 | 1.781,33 | 1.733,33 | 1.733,33 |
| 27.11.2019 | 1.746,66 | 1.751,66 | 1.733,66 | 1.733,66 |
| 28.11.2019 | 1.740 | 1.758 | 1.738,33 | 1.755,33 |
| 29.11.2019 | 1.763,66 | 1.767,66 | 1.749,66 | 1.755,33 |
| 02.12.2019 | 1.757,66 | 1.767,33 | 1.750,66 | 1.755,33 |
| 03.12.2019 | 1.752,33 | 1.768,66 | 1.752,33 | 1.757 |
| 04.12.2019 | 1.748,66 | 1.758,66 | 1.744,66 | 1.758 |
| 05.12.2019 | 1.760 | 1.760 | 1.740,66 | 1.746 |
| 06.12.2019 | 1.744,66 | 1.746,66 | 1.719,33 | 1.721 |
| 09.12.2019 | 1.740 | 1.740,33 | 1.719,66 | 1.723,33 |
| 10.12.2019 | 1.729,66 | 1.736,33 | 1.716,33 | 1.716,33 |
| 11.12.2019 | 1.729,66 | 1.736 | 1.702,66 | 1.712,33 |
| 12.12.2019 | 1.707,33 | 1.710,33 | 1.685,66 | 1.693,33 |
| 13.12.2019 | 1.711 | 1.730,66 | 1.703,33 | 1.727 |
| 16.12.2019 | 1.727 | 1.730 | 1.710 | 1.718 |
| 17.12.2019 | 1.721,33 | 1.727,33 | 1.702 | 1.709,66 |
| 18.12.2019 | 1.725,66 | 1.733,33 | 1.713 | 1.725 |
| 19.12.2019 | 1.708,66 | 1.721,66 | 1.708 | 1.714 |
| 20.12.2019 | 1.714,33 | 1.722,66 | 1.709,66 | 1.709,66 |
| 23.12.2019 | 1.717 | 1.721 | 1.691,33 | 1.696 |
| 24.12.2019 | 1.691,66 | 1.696,66 | 1.682,33 | 1.686 |
| 25.12.2019 | 1.682 | 1.690,33 | 1.678,66 | 1.683,33 |
| 26.12.2019 | 1.683,33 | 1.694,33 | 1.680,33 | 1.693,33 |
| 27.12.2019 | 1.680 | 1.682,33 | 1.674 | 1.675 |
| 30.12.2019 | 1.674 | 1.678,66 | 1.661 | 1.661 |