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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.323,9046
KAPANIŞ 1.322,7008
En Düşük
DÜŞÜK 1.002
En Yüksek
YÜKSEK 1.733,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2020 | 1.642,67 | 1.649,33 | 1.615,33 | 1.618,67 |
| 07.01.2020 | 1.637,67 | 1.637,67 | 1.621,67 | 1.632,33 |
| 08.01.2020 | 1.633 | 1.647,33 | 1.622 | 1.639,67 |
| 09.01.2020 | 1.643 | 1.651,67 | 1.635 | 1.649 |
| 10.01.2020 | 1.661 | 1.667 | 1.642,33 | 1.651,33 |
| 14.01.2020 | 1.654,33 | 1.659,33 | 1.644,33 | 1.657,67 |
| 15.01.2020 | 1.649,67 | 1.659,33 | 1.639,33 | 1.646,67 |
| 16.01.2020 | 1.663,33 | 1.665 | 1.646 | 1.657 |
| 17.01.2020 | 1.665 | 1.674,66 | 1.664 | 1.668 |
| 20.01.2020 | 1.681,66 | 1.681,66 | 1.664,67 | 1.665,67 |
| 21.01.2020 | 1.664,33 | 1.673,33 | 1.650,67 | 1.655,33 |
| 22.01.2020 | 1.673,33 | 1.709 | 1.671,66 | 1.702,66 |
| 23.01.2020 | 1.684 | 1.706,33 | 1.681,66 | 1.695,66 |
| 24.01.2020 | 1.691 | 1.711,66 | 1.689 | 1.702,66 |
| 27.01.2020 | 1.683 | 1.704,66 | 1.671 | 1.700,33 |
| 28.01.2020 | 1.683,33 | 1.690,66 | 1.676,66 | 1.683,33 |
| 29.01.2020 | 1.694,33 | 1.694,33 | 1.670,66 | 1.678,66 |
| 30.01.2020 | 1.667,33 | 1.685,66 | 1.665,67 | 1.678,33 |
| 31.01.2020 | 1.710 | 1.713,33 | 1.686,66 | 1.695,33 |
| 03.02.2020 | 1.688,33 | 1.693,33 | 1.668,66 | 1.673,66 |
| 04.02.2020 | 1.657 | 1.673,66 | 1.649 | 1.673,66 |
| 05.02.2020 | 1.682,33 | 1.696,66 | 1.680,33 | 1.687 |
| 06.02.2020 | 1.699,66 | 1.710 | 1.688,66 | 1.701,33 |
| 07.02.2020 | 1.701 | 1.709,33 | 1.694,33 | 1.704 |
| 10.02.2020 | 1.697,66 | 1.724,66 | 1.695 | 1.721,66 |
| 12.02.2020 | 1.722,33 | 1.733,33 | 1.717 | 1.731,66 |
| 13.02.2020 | 1.698,33 | 1.705,66 | 1.681,33 | 1.702,33 |
| 14.02.2020 | 1.695,33 | 1.696 | 1.643,67 | 1.670,33 |
| 17.02.2020 | 1.653 | 1.661,67 | 1.606,33 | 1.609 |
| 18.02.2020 | 1.592,33 | 1.602,33 | 1.563,67 | 1.578,33 |
| 19.02.2020 | 1.590 | 1.618 | 1.585 | 1.608,33 |
| 20.02.2020 | 1.628,33 | 1.631,33 | 1.602,67 | 1.608 |
| 21.02.2020 | 1.601 | 1.612,33 | 1.596 | 1.600 |
| 25.02.2020 | 1.527,67 | 1.527,67 | 1.497 | 1.498,67 |
| 26.02.2020 | 1.475,33 | 1.480 | 1.462 | 1.469,33 |
| 27.02.2020 | 1.455 | 1.460,33 | 1.430,33 | 1.433,67 |
| 28.02.2020 | 1.393,67 | 1.407,67 | 1.370,33 | 1.383,33 |
| 02.03.2020 | 1.341 | 1.382,67 | 1.333 | 1.366,67 |
| 03.03.2020 | 1.403 | 1.407,33 | 1.358 | 1.358,67 |
| 04.03.2020 | 1.346,33 | 1.380,67 | 1.335 | 1.361,33 |
| 05.03.2020 | 1.370,33 | 1.376,67 | 1.360,33 | 1.366,33 |
| 06.03.2020 | 1.343,33 | 1.351,67 | 1.314,33 | 1.320 |
| 09.03.2020 | 1.273,33 | 1.285,67 | 1.238,67 | 1.255,33 |
| 10.03.2020 | 1.230 | 1.233,33 | 1.181,67 | 1.230,33 |
| 11.03.2020 | 1.246,67 | 1.276,33 | 1.232,67 | 1.243,67 |
| 12.03.2020 | 1.203,67 | 1.210,67 | 1.148,67 | 1.173,33 |
| 13.03.2020 | 1.060 | 1.126,67 | 1.034 | 1.083,67 |
| 16.03.2020 | 1.086,67 | 1.107,67 | 1.030,67 | 1.042 |
| 17.03.2020 | 1.019,67 | 1.071,33 | 1.005,67 | 1.029,33 |
| 18.03.2020 | 1.038,33 | 1.054 | 1.025,33 | 1.038 |
| 19.03.2020 | 1.038,33 | 1.123 | 1.002 | 1.076 |
| 23.03.2020 | 1.084 | 1.118,33 | 1.038,67 | 1.087 |
| 24.03.2020 | 1.120,33 | 1.149,33 | 1.111,33 | 1.143 |
| 25.03.2020 | 1.236,33 | 1.245,67 | 1.190,67 | 1.216,67 |
| 26.03.2020 | 1.201,33 | 1.216,67 | 1.130,33 | 1.142,33 |
| 27.03.2020 | 1.180,67 | 1.188 | 1.118 | 1.176,33 |
| 30.03.2020 | 1.169,33 | 1.222 | 1.150,67 | 1.220,33 |
| 31.03.2020 | 1.232,33 | 1.233 | 1.166,33 | 1.170 |
| 01.04.2020 | 1.153,67 | 1.171 | 1.125 | 1.138 |
| 02.04.2020 | 1.115 | 1.139 | 1.107,67 | 1.118,67 |
| 03.04.2020 | 1.123,33 | 1.152,33 | 1.107 | 1.110,67 |
| 06.04.2020 | 1.099,33 | 1.131,33 | 1.086,67 | 1.128,33 |
| 07.04.2020 | 1.149,67 | 1.162,33 | 1.115,33 | 1.152,67 |
| 08.04.2020 | 1.169,67 | 1.211,33 | 1.151,33 | 1.204 |
| 09.04.2020 | 1.204 | 1.221,33 | 1.181,67 | 1.217 |
| 10.04.2020 | 1.230 | 1.230 | 1.197,33 | 1.223,67 |
| 13.04.2020 | 1.220 | 1.220 | 1.174,33 | 1.179 |
| 14.04.2020 | 1.195,67 | 1.209,67 | 1.186 | 1.205,67 |
| 15.04.2020 | 1.220,33 | 1.222 | 1.206,67 | 1.213,33 |
| 16.04.2020 | 1.203,33 | 1.211,67 | 1.166 | 1.166 |
| 17.04.2020 | 1.187 | 1.188 | 1.174 | 1.187,33 |
| 20.04.2020 | 1.174,67 | 1.196,33 | 1.172,33 | 1.183 |
| 21.04.2020 | 1.170 | 1.189 | 1.166,67 | 1.183 |
| 22.04.2020 | 1.166,67 | 1.174,67 | 1.151,67 | 1.167,33 |
| 23.04.2020 | 1.167,33 | 1.201 | 1.167,33 | 1.200,33 |
| 24.04.2020 | 1.215,33 | 1.225,33 | 1.204,67 | 1.216 |
| 27.04.2020 | 1.224,67 | 1.247 | 1.211,67 | 1.244 |
| 28.04.2020 | 1.224,33 | 1.233,67 | 1.207,67 | 1.217 |
| 30.04.2020 | 1.255,33 | 1.261,67 | 1.234 | 1.246,67 |
| 01.05.2020 | 1.233,33 | 1.245,67 | 1.195,67 | 1.197,33 |
| 07.05.2020 | 1.174 | 1.219 | 1.174 | 1.216,33 |
| 08.05.2020 | 1.239,67 | 1.246,67 | 1.218,67 | 1.233,33 |
| 11.05.2020 | 1.244 | 1.284,67 | 1.240,67 | 1.271 |
| 12.05.2020 | 1.250 | 1.270 | 1.238,67 | 1.262 |
| 13.05.2020 | 1.250,33 | 1.262 | 1.231,67 | 1.234 |
| 14.05.2020 | 1.235 | 1.240,67 | 1.212,67 | 1.217,33 |
| 15.05.2020 | 1.232,33 | 1.235 | 1.207 | 1.215 |
| 18.05.2020 | 1.233,33 | 1.240,67 | 1.221,33 | 1.236,33 |
| 19.05.2020 | 1.259,67 | 1.264,67 | 1.245,33 | 1.251 |
| 20.05.2020 | 1.248,33 | 1.248,33 | 1.230,67 | 1.230,67 |
| 21.05.2020 | 1.254 | 1.258,33 | 1.244,67 | 1.245,33 |
| 22.05.2020 | 1.233 | 1.240 | 1.219,33 | 1.224,33 |
| 25.05.2020 | 1.242,33 | 1.251,33 | 1.234 | 1.248,33 |
| 26.05.2020 | 1.271,67 | 1.344,67 | 1.268,67 | 1.341,33 |
| 27.05.2020 | 1.347 | 1.394,67 | 1.343 | 1.381 |
| 28.05.2020 | 1.397,33 | 1.419,67 | 1.370,67 | 1.377,67 |
| 29.05.2020 | 1.366,67 | 1.391,67 | 1.352,67 | 1.352,67 |
| 01.06.2020 | 1.364,67 | 1.369,33 | 1.353,67 | 1.363,67 |
| 02.06.2020 | 1.393,33 | 1.451,67 | 1.388 | 1.439 |
| 03.06.2020 | 1.452 | 1.458 | 1.407,67 | 1.421,67 |
| 04.06.2020 | 1.421 | 1.430,67 | 1.395,33 | 1.429 |
| 05.06.2020 | 1.436,33 | 1.446,67 | 1.421,33 | 1.445,67 |
| 08.06.2020 | 1.463,67 | 1.495,67 | 1.455,33 | 1.495,33 |
| 09.06.2020 | 1.496,67 | 1.516 | 1.475,67 | 1.479,67 |
| 10.06.2020 | 1.433 | 1.474,67 | 1.432,67 | 1.472 |
| 11.06.2020 | 1.451 | 1.457,33 | 1.405,67 | 1.407 |
| 12.06.2020 | 1.337 | 1.368,67 | 1.330 | 1.362 |
| 15.06.2020 | 1.353 | 1.373 | 1.298,67 | 1.298,67 |
| 16.06.2020 | 1.333,33 | 1.405,33 | 1.330,67 | 1.399,67 |
| 17.06.2020 | 1.390 | 1.390 | 1.358,67 | 1.365,33 |
| 18.06.2020 | 1.354,33 | 1.370 | 1.350,67 | 1.360 |
| 19.06.2020 | 1.349,67 | 1.354,67 | 1.338,67 | 1.346,33 |
| 22.06.2020 | 1.337,33 | 1.340 | 1.319,33 | 1.333 |
| 23.06.2020 | 1.344,67 | 1.354 | 1.322,67 | 1.343,67 |
| 24.06.2020 | 1.354,33 | 1.356 | 1.315,67 | 1.322,33 |
| 25.06.2020 | 1.300 | 1.303,67 | 1.281,67 | 1.293,33 |
| 26.06.2020 | 1.290 | 1.295,33 | 1.275 | 1.276,33 |
| 29.06.2020 | 1.235,33 | 1.244,33 | 1.221,67 | 1.233,67 |
| 30.06.2020 | 1.261,67 | 1.266,67 | 1.243,33 | 1.258,67 |
| 01.07.2020 | 1.252,33 | 1.257,33 | 1.228 | 1.233,33 |
| 02.07.2020 | 1.222 | 1.243,67 | 1.209 | 1.232,67 |
| 03.07.2020 | 1.248,33 | 1.253,33 | 1.215,67 | 1.225,33 |
| 06.07.2020 | 1.231 | 1.259,67 | 1.224,67 | 1.258,33 |
| 07.07.2020 | 1.265 | 1.265 | 1.239,33 | 1.251 |
| 08.07.2020 | 1.238 | 1.253 | 1.226,67 | 1.227,33 |
| 09.07.2020 | 1.220 | 1.225 | 1.211 | 1.212 |
| 10.07.2020 | 1.212 | 1.217,33 | 1.193,33 | 1.195,67 |
| 13.07.2020 | 1.219 | 1.236,67 | 1.216,33 | 1.233,33 |
| 14.07.2020 | 1.231,33 | 1.233 | 1.212,67 | 1.223,67 |
| 15.07.2020 | 1.245 | 1.250,67 | 1.235,67 | 1.243,67 |
| 16.07.2020 | 1.279,33 | 1.283,33 | 1.235,33 | 1.244,67 |
| 17.07.2020 | 1.230,33 | 1.245 | 1.229 | 1.241 |
| 20.07.2020 | 1.250 | 1.256,33 | 1.224,33 | 1.226,67 |
| 21.07.2020 | 1.223,33 | 1.228 | 1.213 | 1.218,33 |
| 22.07.2020 | 1.225 | 1.226,33 | 1.212 | 1.214,67 |
| 27.07.2020 | 1.183,33 | 1.204,33 | 1.170 | 1.203,33 |
| 28.07.2020 | 1.207,67 | 1.212,33 | 1.190,67 | 1.194,67 |
| 29.07.2020 | 1.191 | 1.191 | 1.172,33 | 1.173,67 |
| 30.07.2020 | 1.180,67 | 1.195 | 1.180 | 1.187,33 |
| 31.07.2020 | 1.184,33 | 1.184,67 | 1.147,33 | 1.148 |
| 03.08.2020 | 1.141,33 | 1.157,33 | 1.127 | 1.143,33 |
| 04.08.2020 | 1.169,67 | 1.192,33 | 1.166,67 | 1.190 |
| 05.08.2020 | 1.197,33 | 1.209,67 | 1.183 | 1.199 |
| 06.08.2020 | 1.201 | 1.217 | 1.155,33 | 1.158 |
| 07.08.2020 | 1.156 | 1.171,33 | 1.152,67 | 1.159,67 |
| 11.08.2020 | 1.142,33 | 1.204,67 | 1.142,33 | 1.203 |
| 12.08.2020 | 1.214,67 | 1.242,33 | 1.201,33 | 1.236 |
| 13.08.2020 | 1.259,33 | 1.263,33 | 1.236 | 1.242,33 |
| 14.08.2020 | 1.231,67 | 1.246 | 1.228,33 | 1.237 |
| 17.08.2020 | 1.221,67 | 1.236,67 | 1.216,33 | 1.219,33 |
| 18.08.2020 | 1.209,33 | 1.230,67 | 1.208 | 1.221,33 |
| 19.08.2020 | 1.203,67 | 1.219,67 | 1.196,33 | 1.210,67 |
| 20.08.2020 | 1.209,67 | 1.217,33 | 1.200 | 1.200,33 |
| 21.08.2020 | 1.200,67 | 1.222,33 | 1.200,67 | 1.220 |
| 24.08.2020 | 1.220 | 1.220 | 1.196,33 | 1.203,67 |
| 25.08.2020 | 1.227 | 1.238,67 | 1.210 | 1.218,67 |
| 26.08.2020 | 1.178,33 | 1.206,67 | 1.168,67 | 1.187 |
| 27.08.2020 | 1.179,67 | 1.196,67 | 1.176 | 1.184 |
| 28.08.2020 | 1.192 | 1.244 | 1.188,67 | 1.223,67 |
| 31.08.2020 | 1.239,33 | 1.255 | 1.225,33 | 1.237,67 |
| 01.09.2020 | 1.226,67 | 1.236 | 1.211 | 1.229,67 |
| 02.09.2020 | 1.229,33 | 1.233 | 1.212,67 | 1.221,33 |
| 03.09.2020 | 1.232,67 | 1.255,67 | 1.224,67 | 1.239,67 |
| 04.09.2020 | 1.223 | 1.230 | 1.180,67 | 1.186,33 |
| 07.09.2020 | 1.174,33 | 1.181 | 1.153,33 | 1.153,67 |
| 08.09.2020 | 1.176,67 | 1.235 | 1.175 | 1.233,33 |
| 09.09.2020 | 1.220 | 1.229,33 | 1.201 | 1.210,33 |
| 10.09.2020 | 1.210 | 1.256 | 1.209,67 | 1.252,67 |
| 11.09.2020 | 1.278,33 | 1.285,33 | 1.259,67 | 1.268 |
| 14.09.2020 | 1.276,67 | 1.311,67 | 1.270,67 | 1.298,33 |
| 15.09.2020 | 1.284,33 | 1.285 | 1.236 | 1.259,67 |
| 16.09.2020 | 1.272,67 | 1.288 | 1.263,33 | 1.275 |
| 17.09.2020 | 1.274,67 | 1.278,67 | 1.256 | 1.258,67 |
| 18.09.2020 | 1.266,33 | 1.275 | 1.260 | 1.266,33 |
| 23.09.2020 | 1.273,33 | 1.275 | 1.229 | 1.242 |
| 24.09.2020 | 1.230 | 1.232,33 | 1.199,67 | 1.206,67 |
| 25.09.2020 | 1.219,67 | 1.219,67 | 1.197,33 | 1.211,67 |
| 28.09.2020 | 1.221 | 1.234,67 | 1.214,67 | 1.234 |
| 29.09.2020 | 1.232,33 | 1.237,67 | 1.219 | 1.229,67 |
| 30.09.2020 | 1.242 | 1.252,67 | 1.216,67 | 1.218,67 |
| 02.10.2020 | 1.225,33 | 1.251 | 1.207,67 | 1.208,33 |
| 05.10.2020 | 1.215 | 1.271,67 | 1.211,67 | 1.269 |
| 06.10.2020 | 1.262,33 | 1.278,33 | 1.256,67 | 1.270 |
| 07.10.2020 | 1.255,33 | 1.257,33 | 1.232,67 | 1.246,67 |
| 08.10.2020 | 1.265,67 | 1.268 | 1.252,67 | 1.255 |
| 09.10.2020 | 1.255 | 1.267,33 | 1.251,67 | 1.256,67 |
| 12.10.2020 | 1.266 | 1.273 | 1.250,67 | 1.253,33 |
| 13.10.2020 | 1.265,67 | 1.271 | 1.257,67 | 1.269,67 |
| 14.10.2020 | 1.274,33 | 1.274,33 | 1.256 | 1.259 |
| 15.10.2020 | 1.233,33 | 1.235,67 | 1.204 | 1.206 |
| 16.10.2020 | 1.196,33 | 1.214 | 1.193,67 | 1.198 |
| 19.10.2020 | 1.208,67 | 1.221 | 1.202,67 | 1.212 |
| 20.10.2020 | 1.208 | 1.211 | 1.191 | 1.195,67 |
| 21.10.2020 | 1.198,67 | 1.213,33 | 1.195,33 | 1.206 |
| 22.10.2020 | 1.192,33 | 1.202,67 | 1.188,33 | 1.191,67 |
| 23.10.2020 | 1.202 | 1.206,67 | 1.188,67 | 1.188,67 |
| 26.10.2020 | 1.176 | 1.176,67 | 1.154,67 | 1.159,67 |
| 27.10.2020 | 1.152,33 | 1.167,33 | 1.148,67 | 1.154,67 |
| 28.10.2020 | 1.142,67 | 1.150,33 | 1.115,33 | 1.115,67 |
| 29.10.2020 | 1.121,67 | 1.138,33 | 1.106,67 | 1.116,67 |
| 30.10.2020 | 1.103,33 | 1.115 | 1.074,33 | 1.074,33 |
| 02.11.2020 | 1.090,67 | 1.123 | 1.090,67 | 1.116,33 |
| 04.11.2020 | 1.139 | 1.145,33 | 1.120,33 | 1.126 |
| 05.11.2020 | 1.102,67 | 1.136,33 | 1.097,33 | 1.136,33 |
| 06.11.2020 | 1.199,33 | 1.218,67 | 1.187,33 | 1.205,33 |
| 09.11.2020 | 1.226,67 | 1.245 | 1.221,33 | 1.230 |
| 10.11.2020 | 1.296,67 | 1.352,33 | 1.295,33 | 1.349,67 |
| 11.11.2020 | 1.355,33 | 1.379,67 | 1.335,33 | 1.352 |
| 12.11.2020 | 1.342 | 1.366,67 | 1.339,33 | 1.365,33 |
| 13.11.2020 | 1.346,67 | 1.346,67 | 1.299 | 1.308 |
| 16.11.2020 | 1.346,67 | 1.382,67 | 1.333,33 | 1.371,33 |
| 17.11.2020 | 1.400 | 1.407 | 1.372 | 1.398,67 |
| 18.11.2020 | 1.394,67 | 1.401 | 1.377,33 | 1.391,67 |
| 19.11.2020 | 1.375,33 | 1.387,33 | 1.343,33 | 1.352,33 |
| 20.11.2020 | 1.343,67 | 1.349 | 1.334 | 1.337,33 |
| 24.11.2020 | 1.379 | 1.401,67 | 1.362,33 | 1.397,33 |
| 25.11.2020 | 1.401,67 | 1.405,67 | 1.380 | 1.389,33 |
| 26.11.2020 | 1.393,33 | 1.397,67 | 1.377,67 | 1.396 |
| 27.11.2020 | 1.386,67 | 1.386,67 | 1.368 | 1.374,67 |
| 30.11.2020 | 1.373 | 1.373,33 | 1.339,67 | 1.345,67 |
| 01.12.2020 | 1.372,67 | 1.405,67 | 1.370,33 | 1.403 |
| 02.12.2020 | 1.409,33 | 1.438,67 | 1.395,67 | 1.432,67 |
| 03.12.2020 | 1.432,67 | 1.460 | 1.430 | 1.454,33 |
| 04.12.2020 | 1.477,67 | 1.525,33 | 1.471 | 1.516,67 |
| 07.12.2020 | 1.515,67 | 1.518,33 | 1.475 | 1.479,33 |
| 08.12.2020 | 1.469 | 1.510,67 | 1.469 | 1.506,33 |
| 09.12.2020 | 1.503 | 1.529,33 | 1.502,67 | 1.512,33 |
| 10.12.2020 | 1.516,67 | 1.534 | 1.514,33 | 1.521,33 |
| 11.12.2020 | 1.510 | 1.515,33 | 1.481,67 | 1.491,33 |
| 14.12.2020 | 1.472,67 | 1.487 | 1.470 | 1.471,67 |
| 15.12.2020 | 1.440,33 | 1.447 | 1.421 | 1.430,67 |
| 16.12.2020 | 1.416,67 | 1.439,33 | 1.415 | 1.421,33 |
| 17.12.2020 | 1.415,33 | 1.423,67 | 1.402 | 1.414,67 |
| 18.12.2020 | 1.429,33 | 1.429,67 | 1.415,33 | 1.417,67 |
| 21.12.2020 | 1.427,33 | 1.437 | 1.398,33 | 1.406,67 |
| 22.12.2020 | 1.393,33 | 1.424,67 | 1.390 | 1.416,33 |
| 23.12.2020 | 1.416,67 | 1.424,67 | 1.412 | 1.418,33 |
| 24.12.2020 | 1.431,33 | 1.439,33 | 1.426,33 | 1.430,33 |
| 25.12.2020 | 1.436,67 | 1.440,67 | 1.433,67 | 1.434 |
| 28.12.2020 | 1.441,67 | 1.445,33 | 1.419,33 | 1.425,67 |
| 29.12.2020 | 1.414 | 1.434 | 1.406,67 | 1.429,67 |
| 30.12.2020 | 1.433,33 | 1.434 | 1.412 | 1.414,67 |