Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Asahi Group Holdings, Ltd. logosu
2502.T
Asahi Group Holdings, Ltd.
09:30:00
1519 ¥
0.0000 (%0.00)
Önceki Kapanış: 1523
Düşük₺1495
Yüksek₺1519
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

2502.T: Asahi Group Holdings, Ltd. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.501,4648
KAPANIŞ 1.501,2213

En Düşük

DÜŞÜK 1.306

En Yüksek

YÜKSEK 1.742,66
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.5081.538,671.494,671.538,67
05.01.20221.530,331.531,671.506,671.527,67
06.01.20221.527,671.5321.500,331.504,33
07.01.20221.520,331.534,331.510,671.529,67
11.01.20221.534,671.5401.512,671.529
12.01.20221.549,671.573,331.5441.566,33
13.01.20221.546,671.560,331.540,671.546,67
14.01.20221.5501.559,671.544,671.550
17.01.20221.586,671.5981.560,331.562
18.01.20221.5701.5851.565,331.568
19.01.20221.564,331.586,331.549,671.556,67
20.01.20221.548,671.589,331.548,671.589,33
21.01.20221.568,331.620,671.560,671.617
24.01.20221.6251.636,671.590,671.607
25.01.20221.6001.609,671.577,671.608,33
26.01.20221.606,331.6131.5841.588,67
27.01.20221.581,671.595,331.545,331.565
28.01.20221.5861.601,331.580,671.599
31.01.20221.585,331.5861.5491.556
01.02.20221.555,331.586,671.547,331.574
02.02.20221.5771.601,671.572,671.594,33
03.02.20221.592,671.605,671.5891.596,67
04.02.20221.5831.5891.540,671.583,67
07.02.20221.5671.591,671.558,331.590
08.02.20221.5971.613,331.592,671.603,33
09.02.20221.616,671.6211.588,671.612,33
10.02.20221.6231.632,331.611,331.623
14.02.20221.632,331.6361.601,331.616,33
15.02.20221.626,671.641,331.6141.624,33
16.02.20221.733,331.738,331.6881.704
17.02.20221.7111.742,661.704,661.739,66
18.02.20221.722,331.725,661.696,331.715,66
21.02.20221.7001.714,661.688,661.705
22.02.20221.671,661.673,661.653,671.664,33
24.02.20221.6571.6621.564,331.578,33
25.02.20221.5711.575,331.5531.556,67
28.02.20221.556,671.573,331.529,331.548
01.03.20221.549,331.5771.548,671.559,33
02.03.20221.540,671.5481.498,671.499,33
03.03.20221.518,331.535,331.5051.519,67
04.03.20221.513,671.5281.461,671.473,33
07.03.20221.426,671.432,331.3501.371
08.03.20221.3641.3711.317,671.323,33
09.03.20221.3061.3951.3061.349
10.03.20221.386,671.438,331.3751.411,67
11.03.20221.369,671.3711.318,671.338,67
14.03.20221.373,331.3851.357,331.369,33
15.03.20221.365,671.426,671.362,671.401,33
16.03.20221.409,671.4101.3901.402
17.03.20221.443,331.443,331.4191.441
18.03.20221.4361.452,671.4281.443
22.03.20221.4501.4841.4501.463,33
23.03.20221.4801.495,671.4721.482,33
24.03.20221.472,331.490,671.4691.485
25.03.20221.500,671.5041.474,671.481,67
28.03.20221.480,671.4841.4671.475,67
29.03.20221.481,671.491,331.470,331.480,67
30.03.20221.4961.515,671.481,331.496
31.03.20221.480,671.498,671.478,331.487
01.04.20221.472,331.496,331.464,331.488
04.04.20221.493,331.5021.483,331.492
05.04.20221.487,671.491,671.472,331.491
06.04.20221.477,331.4961.4751.487,33
07.04.20221.471,671.4741.438,331.465
08.04.20221.488,331.493,671.4551.480,33
11.04.20221.485,331.518,671.4811.506,67
12.04.20221.495,671.503,331.4821.485
13.04.20221.487,671.494,671.473,331.491,67
14.04.20221.486,671.4961.478,671.490
15.04.20221.503,671.5181.493,331.498,67
18.04.20221.4851.489,671.462,671.476,33
19.04.20221.499,671.499,671.477,671.488,67
20.04.20221.491,671.506,331.482,671.505,33
21.04.20221.509,331.537,331.502,671.533,67
22.04.20221.516,671.536,671.507,331.516
25.04.20221.492,671.514,671.488,671.511
26.04.20221.515,331.5401.512,331.538,67
27.04.20221.621,331.646,671.594,331.604,67
28.04.20221.581,671.6251.5731.621
02.05.20221.630,671.631,331.600,671.608
06.05.20221.603,671.644,331.602,671.641,67
09.05.20221.6281.6281.584,331.607,33
10.05.20221.598,671.608,671.570,331.570,67
11.05.20221.565,331.5901.551,671.586,33
12.05.20221.5751.5991.559,331.593,67
13.05.20221.5971.6151.5791.588
16.05.20221.581,671.601,331.560,671.562
17.05.20221.383,671.399,331.356,671.392,33
18.05.20221.4211.443,671.4131.424,33
19.05.20221.401,671.4211.377,671.410,33
20.05.20221.4091.423,331.393,671.415
23.05.20221.422,331.429,671.4041.411,67
24.05.20221.4301.4381.4111.411
25.05.20221.417,671.425,331.3921.394,33
26.05.20221.4101.4491.4101.415
27.05.20221.436,331.4381.4021.412,67
30.05.20221.420,671.4581.4171.452,33
31.05.20221.4461.450,671.429,671.446,67
01.06.20221.452,331.480,671.450,331.472
02.06.20221.470,331.491,331.465,331.476,33
03.06.20221.4701.485,331.466,671.476,67
06.06.20221.4751.488,331.4731.480,67
07.06.20221.488,331.4891.469,331.477
08.06.20221.4841.487,671.467,671.481,67
09.06.20221.4791.496,331.4741.489
10.06.20221.491,331.4991.4741.477
13.06.20221.4621.471,331.4551.462,67
14.06.20221.436,671.4521.4301.445,67
15.06.20221.433,671.439,671.406,331.407,67
16.06.20221.426,671.4631.4251.450
17.06.20221.426,671.458,331.419,671.451
20.06.20221.448,331.450,331.410,331.418,33
21.06.20221.429,671.458,671.420,671.451,33
22.06.20221.4591.474,331.448,671.469,67
23.06.20221.479,671.5051.478,671.504
24.06.20221.5001.5091.491,671.508
27.06.20221.521,671.522,331.494,331.497,67
28.06.20221.489,671.517,671.4821.517,33
29.06.20221.4991.511,331.492,671.499,67
30.06.20221.4851.5091.480,331.481,67
01.07.20221.499,331.514,671.461,671.468,67
04.07.20221.449,331.4781.444,671.475,67
05.07.20221.480,671.4891.472,671.484,33
06.07.20221.482,671.494,331.463,331.467,67
07.07.20221.4861.508,671.4731.498,33
08.07.20221.503,331.507,671.4811.485,67
11.07.20221.514,671.531,671.5091.528
12.07.20221.517,331.5211.4991.504
13.07.20221.504,671.529,671.504,671.515,67
14.07.20221.514,331.530,671.509,331.523,67
15.07.20221.524,671.526,331.498,331.508
19.07.20221.511,331.516,331.492,331.509,67
20.07.20221.5221.536,671.514,331.528
21.07.20221.519,671.522,671.5021.513
22.07.20221.5221.547,671.511,331.545,33
25.07.20221.5401.557,331.539,331.557,33
26.07.20221.553,671.557,331.538,671.543
27.07.20221.533,671.5561.530,331.550,33
28.07.20221.556,671.5581.5321.553,67
29.07.20221.549,331.552,671.534,331.540
01.08.20221.5391.562,671.532,671.550,67
02.08.20221.535,331.5381.519,331.522
03.08.20221.526,671.541,331.5181.532,33
04.08.20221.5471.5511.526,671.534,33
05.08.20221.527,331.5431.523,331.542,33
08.08.20221.537,671.5471.525,331.541,67
09.08.20221.541,331.5461.4931.496,67
10.08.20221.538,331.547,671.502,331.538
12.08.20221.5691.616,331.545,671.616
15.08.20221.597,331.6111.592,331.595,33
16.08.20221.605,671.6121.594,331.598
17.08.20221.591,331.613,671.5881.611,33
18.08.20221.593,671.602,331.584,671.586,67
19.08.20221.586,671.6141.585,331.598
22.08.20221.589,331.6011.5841.601
23.08.20221.599,331.618,331.5951.615,33
24.08.20221.6181.6181.5941.596,67
25.08.20221.605,331.619,671.599,331.616,67
26.08.20221.605,331.613,671.573,331.573,33
29.08.20221.551,671.5681.5431.560
30.08.20221.575,331.585,671.571,331.577,33
31.08.20221.5791.5851.555,671.557,67
01.09.20221.5501.566,671.547,671.554,33
02.09.20221.5571.560,331.5441.552,67
05.09.20221.5431.549,331.524,671.524,67
06.09.20221.524,671.542,671.5141.519,33
07.09.20221.5191.525,331.496,671.513
08.09.20221.520,671.5511.5171.549
09.09.20221.531,671.561,671.531,671.552
12.09.20221.565,331.568,671.553,671.561
13.09.20221.5631.567,671.5441.564,33
14.09.20221.5411.553,331.528,331.530,67
15.09.20221.534,331.5561.531,671.552,67
16.09.20221.543,331.5641.542,331.560
20.09.20221.5811.592,671.574,671.583,33
21.09.20221.5781.5781.552,671.560,33
22.09.20221.5451.552,331.5371.548,33
26.09.20221.5321.5481.528,671.534,33
27.09.20221.533,331.556,331.5241.553,33
28.09.20221.528,331.530,331.4691.483,33
29.09.20221.491,331.5201.4851.516
30.09.20221.5131.520,671.4871.494,67
03.10.20221.490,331.492,331.468,671.491,67
04.10.20221.5151.549,671.513,331.545,33
05.10.20221.5501.555,671.527,671.531,67
06.10.20221.537,331.565,331.531,671.541,33
07.10.20221.5131.523,671.5091.517,33
11.10.20221.503,331.511,331.441,331.446,67
12.10.20221.4431.468,331.4421.445
13.10.20221.437,671.4381.402,671.425
14.10.20221.446,671.4791.442,331.472,33
17.10.20221.461,331.483,331.457,331.461
18.10.20221.476,671.484,671.455,671.464,33
19.10.20221.463,671.473,331.448,671.459,33
20.10.20221.4301.435,331.415,331.425,67
21.10.20221.433,331.436,331.4131.413
24.10.20221.432,671.432,671.408,671.408,67
25.10.20221.425,671.4291.417,331.421,67
26.10.20221.433,331.4531.429,331.443
27.10.20221.4001.405,671.359,331.379,67
28.10.20221.383,331.395,671.377,331.385,67
31.10.20221.393,331.395,331.375,331.388
01.11.20221.3951.402,671.388,671.390,33
02.11.20221.391,671.416,671.3841.411,33
04.11.20221.391,671.395,671.3771.386,67
07.11.20221.401,331.418,331.3971.416,33
08.11.20221.421,331.4321.416,331.426
09.11.20221.4331.4351.4181.424,67
10.11.20221.4171.431,671.408,331.424,33
11.11.20221.457,671.464,671.426,671.445
14.11.20221.4251.457,331.4251.432,67
15.11.20221.441,331.456,331.438,671.440,33
16.11.20221.435,671.4371.407,331.424,67
17.11.20221.424,671.430,671.419,671.420
18.11.20221.4221.428,671.417,671.423,33
21.11.20221.424,331.435,331.422,331.434,67
22.11.20221.444,671.458,671.444,671.454
24.11.20221.473,331.4841.471,671.475,67
25.11.20221.477,671.4861.471,671.483,67
28.11.20221.486,671.487,671.4711.476,33
29.11.20221.470,671.485,671.4671.482,67
30.11.20221.474,671.482,671.465,671.466
01.12.20221.479,671.479,671.457,671.458,33
02.12.20221.456,671.4591.4401.450,67
05.12.20221.448,331.450,671.427,671.436,33
06.12.20221.438,331.451,331.430,671.448,33
07.12.20221.444,671.4641.4421.451,33
08.12.20221.447,671.448,671.4331.440
09.12.20221.429,671.4531.429,671.446,67
12.12.20221.436,671.4381.424,331.424,33
13.12.20221.431,671.4411.428,671.438
14.12.20221.4341.450,331.427,331.447
15.12.20221.445,671.4511.4331.438,33
16.12.20221.426,671.4351.417,671.430
19.12.20221.4161.421,671.410,331.413,67
20.12.20221.412,331.422,671.3821.389,33
21.12.20221.3891.4071.383,671.387
22.12.20221.3971.400,671.384,331.397,67
23.12.20221.388,331.392,671.3821.384,67
26.12.20221.3871.3931.379,331.384,33
27.12.20221.396,671.403,331.394,671.397
28.12.20221.3971.410,331.3951.409
29.12.20221.3801.381,671.3671.377,33
30.12.20221.377,671.382,331.370,671.373