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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.745,8092
KAPANIŞ 1.745,5787

En Düşük

DÜŞÜK 1.331

En Yüksek

YÜKSEK 1.991
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20231.358,331.362,331.335,671.350,67
05.01.20231.3441.351,671.3311.351,67
06.01.20231.349,331.3611.345,671.356,67
10.01.20231.358,671.365,331.346,331.352,33
11.01.20231.3571.367,671.352,671.363
12.01.20231.375,671.394,331.368,331.385,33
13.01.20231.364,671.374,331.351,671.354,33
16.01.20231.3601.3601.342,331.345,33
17.01.20231.347,331.357,331.3461.354,67
18.01.20231.3691.3991.359,331.393
19.01.20231.372,331.384,331.368,331.373,33
20.01.20231.383,331.385,671.372,671.382,67
23.01.20231.3931.396,671.3831.384,67
24.01.20231.3991.412,331.3941.410,67
25.01.20231.416,671.4321.4111.432
26.01.20231.4391.443,331.426,671.428,33
27.01.20231.428,331.433,671.416,671.421
30.01.20231.412,671.419,331.404,331.411
31.01.20231.423,671.433,671.4201.427,33
01.02.20231.436,671.441,331.4241.424,33
02.02.20231.431,671.4351.4251.431
03.02.20231.434,331.4461.432,331.441,33
06.02.20231.453,331.458,331.443,671.445,33
07.02.20231.459,331.462,671.437,331.441,67
08.02.20231.431,331.433,671.405,671.422
09.02.20231.4241.430,671.412,671.426
10.02.20231.428,671.433,331.4161.424,67
13.02.20231.431,671.438,331.423,671.436,33
14.02.20231.4721.481,331.4581.479,33
15.02.20231.467,671.480,671.4511.468,67
16.02.20231.4831.5181.468,331.515
17.02.20231.533,331.556,331.5241.556
20.02.20231.5751.592,331.563,671.570,33
21.02.20231.5771.5891.568,671.578,67
22.02.20231.577,671.586,671.5671.583,67
24.02.20231.583,331.598,671.573,671.582,33
27.02.20231.593,331.610,671.592,331.604
28.02.20231.6121.630,671.6041.605,33
01.03.20231.5941.604,671.571,671.603
02.03.20231.601,671.6251.592,671.621,67
03.03.20231.622,671.624,331.602,671.612
06.03.20231.626,331.627,671.6141.620,67
07.03.20231.6211.6271.6141.616
08.03.20231.6161.631,331.6121.625,67
09.03.20231.627,331.6301.610,671.617
10.03.20231.6201.6311.614,671.622
13.03.20231.609,671.614,671.580,331.596,33
14.03.20231.578,331.578,331.527,671.551,33
15.03.20231.5691.5741.550,331.562,67
16.03.20231.539,331.5801.535,331.574,33
17.03.20231.5721.5841.567,671.580
20.03.20231.582,331.583,671.5511.557,33
22.03.20231.580,671.603,671.574,671.584
23.03.20231.5711.597,331.5711.588
24.03.20231.5851.6021.577,671.593,67
27.03.20231.603,331.617,671.597,671.603,33
28.03.20231.612,671.6191.600,331.608,33
29.03.20231.623,331.629,671.606,671.629,67
30.03.20231.6451.648,331.634,331.644,67
31.03.20231.643,331.647,671.634,671.641,33
03.04.20231.637,331.658,331.6331.653,67
04.04.20231.645,331.673,661.642,671.671,33
05.04.20231.666,671.667,331.643,331.644
06.04.20231.6441.657,671.6381.651,67
07.04.20231.649,331.656,331.642,671.642,67
10.04.20231.653,331.659,671.642,671.650
11.04.20231.658,331.663,671.642,671.645,67
12.04.20231.644,671.6541.6421.646,67
13.04.20231.633,331.6361.617,671.623,33
14.04.20231.6001.624,331.5921.623,33
17.04.20231.633,331.635,671.6181.628,67
18.04.20231.6451.669,661.6451.658
19.04.20231.661,671.672,661.656,671.670
20.04.20231.6811.691,331.6801.687,66
21.04.20231.683,331.699,331.6801.697,66
24.04.20231.7071.708,661.685,661.695
25.04.20231.711,331.721,661.706,331.721
26.04.20231.786,661.811,661.737,331.750
27.04.20231.742,661.752,661.734,331.742
28.04.20231.7521.758,661.7351.747,66
01.05.20231.750,331.7721.748,331.765,33
02.05.20231.771,661.7731.7511.756
08.05.20231.7441.760,661.7391.745,66
09.05.20231.753,661.766,661.7491.765,33
10.05.20231.7611.763,331.742,661.745,66
11.05.20231.735,661.7451.725,661.743,66
12.05.20231.7711.789,661.751,661.785
15.05.20231.849,331.862,331.829,331.845
16.05.20231.8451.862,331.826,661.858,66
17.05.20231.867,331.8891.861,331.885,66
18.05.20231.902,331.9041.857,661.857,66
19.05.20231.8591.8621.847,661.850
22.05.20231.829,661.863,661.828,331.857,66
23.05.20231.845,661.866,331.838,331.846,66
24.05.20231.826,661.8381.813,331.813,33
25.05.20231.802,331.810,661.787,661.794,66
26.05.20231.801,661.8041.791,331.799,33
29.05.20231.826,331.826,331.784,661.784,66
30.05.20231.778,331.783,331.7681.771,33
31.05.20231.784,661.821,661.7801.803
01.06.20231.8031.816,331.785,661.789,66
02.06.20231.788,331.808,331.7781.800,66
05.06.20231.8181.8371.805,331.836,33
06.06.20231.838,331.8551.820,331.851,66
07.06.20231.8551.8661.817,331.823,33
08.06.20231.840,331.8491.815,661.827
09.06.20231.860,331.874,331.841,661.864,66
12.06.20231.871,661.898,661.8681.887,33
13.06.20231.891,331.906,661.882,331.896,33
14.06.20231.906,661.938,331.901,661.922,33
15.06.20231.923,661.9321.9151.917,33
16.06.20231.897,661.909,661.880,331.896,66
19.06.20231.887,331.895,331.860,661.868,33
20.06.20231.869,661.873,331.854,661.863,66
21.06.20231.856,661.891,661.8531.887,66
22.06.20231.8781.9071.873,661.885,33
23.06.20231.900,661.917,661.875,661.886,33
26.06.20231.867,331.888,331.858,331.880,33
27.06.20231.874,331.878,661.850,661.869,66
28.06.20231.8791.9081.872,331.901
29.06.20231.885,661.8951.877,661.880,33
30.06.20231.8721.8791.8471.858
03.07.20231.866,661.889,331.866,331.884,33
04.07.20231.8801.886,661.867,331.871
05.07.20231.856,661.876,331.851,661.861,33
06.07.20231.8641.879,331.8581.859,66
07.07.20231.868,661.880,661.847,331.852,66
10.07.20231.843,331.846,661.807,661.817,33
11.07.20231.818,331.823,331.795,331.798
12.07.20231.808,661.809,331.7871.795
13.07.20231.795,331.800,331.7871.795,33
14.07.20231.817,331.8331.789,661.795,66
18.07.20231.8041.827,331.7991.815,66
19.07.20231.8261.837,331.818,331.829,33
20.07.20231.8361.847,661.8251.829
21.07.20231.8371.8551.8331.846,66
24.07.20231.861,661.8931.859,331.888,66
25.07.20231.8941.894,661.879,661.887,33
26.07.20231.8941.9191.8871.906,33
27.07.20231.8961.8961.876,331.894,33
28.07.20231.8671.8931.849,331.871,33
31.07.20231.888,661.910,661.834,661.865
01.08.20231.873,331.8771.8491.876,66
02.08.20231.875,331.8761.8321.838,33
03.08.20231.8281.8381.8151.827
04.08.20231.816,331.828,331.800,331.826
07.08.20231.817,331.831,331.801,661.825,66
08.08.20231.837,661.849,661.835,331.836,33
09.08.20231.816,661.821,331.7771.805,33
10.08.20231.903,661.9231.829,331.896,66
14.08.20231.884,661.8951.834,331.847,66
15.08.20231.8531.864,331.851,331.856,66
16.08.20231.8481.8531.8271.829,33
17.08.20231.8301.834,661.796,331.819,33
18.08.20231.8001.802,661.7671.775,33
21.08.20231.766,661.784,661.758,661.767,33
22.08.20231.7601.7761.752,661.775,33
23.08.20231.7781.800,661.7781.797,33
24.08.20231.795,331.8061.781,331.803
25.08.20231.790,661.8261.790,661.818
28.08.20231.8261.850,331.823,331.847,66
29.08.20231.854,661.860,661.841,661.848,33
30.08.20231.848,661.884,331.844,331.864,33
31.08.20231.866,331.8981.8571.892
01.09.20231.9001.930,661.898,331.928,33
04.09.20231.933,661.9551.9221.950,33
05.09.20231.962,661.975,661.9421.964,66
06.09.20231.9661.9661.9051.917
07.09.20231.921,661.9451.915,331.922,33
08.09.20231.9121.938,661.906,661.928,33
11.09.20231.933,661.937,661.904,331.917,66
12.09.20231.9241.946,661.9241.942,33
13.09.20231.9461.950,661.932,661.936,33
14.09.20231.941,331.966,661.9391.966,66
15.09.20231.974,661.9911.9621.983,33
19.09.20231.983,331.987,331.962,331.975,66
20.09.20231.968,331.976,331.947,661.952
21.09.20231.937,661.949,331.9221.924
22.09.20231.9001.916,331.881,331.905
25.09.20231.9091.922,661.900,661.919
26.09.20231.925,661.932,661.9071.916,33
27.09.20231.9051.9121.878,331.912
28.09.20231.9001.909,331.8591.873,33
29.09.20231.873,331.876,331.854,661.863,33
02.10.20231.855,331.886,331.845,661.854
03.10.20231.853,331.8541.815,331.818
04.10.20231.7901.7901.7501.758
05.10.20231.777,661.809,661.7681.804,66
06.10.20231.807,331.841,331.804,661.838
10.10.20231.8451.872,661.841,661.862
11.10.20231.865,661.8681.846,331.847,66
12.10.20231.866,331.870,661.850,661.855,66
13.10.20231.844,331.866,661.8421.854
16.10.20231.8481.8511.7881.792
17.10.20231.801,661.810,661.778,661.781,66
18.10.20231.774,331.776,331.7341.755
19.10.20231.7501.7761.7501.761,33
20.10.20231.7601.772,331.7501.760,33
23.10.20231.769,661.7851.758,331.766,66
24.10.20231.7781.7841.7381.779
25.10.20231.7851.7981.779,661.785,66
26.10.20231.767,331.775,331.7601.765,66
27.10.20231.766,661.792,331.760,661.790
30.10.20231.7801.7971.7771.795
31.10.20231.801,331.827,331.796,331.812
01.11.20231.836,661.863,331.833,661.860,33
02.11.20231.874,331.876,661.8361.853,33
06.11.20231.8831.905,661.8791.887,33
07.11.20231.884,661.8951.863,661.870,33
08.11.20231.866,661.875,331.837,661.852,33
09.11.20231.852,331.892,661.8351.890,66
10.11.20231.883,331.893,331.8711.889,33
13.11.20231.946,661.971,661.925,661.956,66
14.11.20231.9671.9801.959,661.977,33
15.11.20231.967,661.981,331.940,331.969,33
16.11.20231.9401.9521.917,331.934,66
17.11.20231.833,331.868,331.8311.856,66
20.11.20231.8501.8711.841,331.841,66
21.11.20231.836,661.842,661.809,661.810
22.11.20231.800,661.818,661.7941.807,33
24.11.20231.826,661.8521.814,331.836,33
27.11.20231.836,661.845,331.810,331.814
28.11.20231.8171.8221.8011.816,66
29.11.20231.803,331.851,661.8011.830,33
30.11.20231.833,331.841,661.7921.818,33
01.12.20231.8301.842,661.824,331.834
04.12.20231.834,661.837,661.8051.813,66
05.12.20231.826,331.847,331.8201.825,66
06.12.20231.825,331.866,661.822,331.864,66
07.12.20231.866,661.866,661.837,661.855,33
08.12.20231.827,331.829,331.811,331.821,66
11.12.20231.832,661.841,331.8251.831
12.12.20231.848,331.853,661.832,331.839,33
13.12.20231.842,661.8431.8081.813,66
14.12.20231.8021.807,661.752,331.788,66
15.12.20231.788,661.790,331.7631.771,66
18.12.20231.751,661.752,661.7191.733,33
19.12.20231.7401.7731.738,331.768,66
20.12.20231.7731.795,661.7731.792,66
21.12.20231.7831.787,331.7761.781,66
22.12.20231.783,331.796,331.774,661.778,66
25.12.20231.781,661.792,661.7771.785,66
26.12.20231.795,661.795,661.7771.788
27.12.20231.7981.802,661.787,661.799,33
28.12.20231.753,331.7671.7421.742,66
29.12.20231.738,331.7611.7381.752,66