2801.T
Kikkoman Corporation
09:30:00
1540 ¥
0.0000 (%0.00)
Önceki Kapanış: 1547
Düşük₺1497
Yüksek₺1541.5
2801.T: Kikkoman Corporation Arşiv
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.044,3942
KAPANIŞ 1.043,2656
En Düşük
DÜŞÜK 892
En Yüksek
YÜKSEK 1.210
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.162 | 1.174 | 1.148 | 1.170 |
| 07.01.2019 | 1.198 | 1.210 | 1.164 | 1.168 |
| 08.01.2019 | 1.168 | 1.174 | 1.122 | 1.140 |
| 09.01.2019 | 1.156 | 1.206 | 1.156 | 1.202 |
| 10.01.2019 | 1.194 | 1.200 | 1.140 | 1.144 |
| 11.01.2019 | 1.138 | 1.142 | 1.116 | 1.116 |
| 15.01.2019 | 1.110 | 1.146 | 1.104 | 1.140 |
| 16.01.2019 | 1.144 | 1.160 | 1.130 | 1.160 |
| 17.01.2019 | 1.162 | 1.170 | 1.136 | 1.142 |
| 18.01.2019 | 1.154 | 1.184 | 1.150 | 1.178 |
| 21.01.2019 | 1.190 | 1.192 | 1.164 | 1.170 |
| 22.01.2019 | 1.180 | 1.188 | 1.174 | 1.184 |
| 23.01.2019 | 1.174 | 1.180 | 1.160 | 1.168 |
| 24.01.2019 | 1.156 | 1.156 | 1.130 | 1.134 |
| 25.01.2019 | 1.130 | 1.148 | 1.126 | 1.140 |
| 28.01.2019 | 1.130 | 1.132 | 1.108 | 1.110 |
| 29.01.2019 | 1.120 | 1.140 | 1.112 | 1.134 |
| 30.01.2019 | 1.124 | 1.144 | 1.122 | 1.136 |
| 31.01.2019 | 1.162 | 1.166 | 1.148 | 1.154 |
| 01.02.2019 | 1.164 | 1.176 | 1.142 | 1.146 |
| 04.02.2019 | 1.156 | 1.188 | 1.086 | 1.100 |
| 05.02.2019 | 1.094 | 1.110 | 1.076 | 1.084 |
| 06.02.2019 | 1.084 | 1.086 | 1.060 | 1.062 |
| 07.02.2019 | 1.050 | 1.050 | 1.018 | 1.030 |
| 08.02.2019 | 1.018 | 1.062 | 1.016 | 1.042 |
| 12.02.2019 | 1.028 | 1.046 | 1.014 | 1.042 |
| 13.02.2019 | 1.038 | 1.060 | 1.036 | 1.054 |
| 14.02.2019 | 1.038 | 1.062 | 1.038 | 1.060 |
| 15.02.2019 | 1.042 | 1.060 | 1.042 | 1.058 |
| 18.02.2019 | 1.084 | 1.104 | 1.072 | 1.094 |
| 19.02.2019 | 1.104 | 1.122 | 1.100 | 1.114 |
| 20.02.2019 | 1.118 | 1.136 | 1.110 | 1.118 |
| 21.02.2019 | 1.114 | 1.138 | 1.114 | 1.134 |
| 22.02.2019 | 1.138 | 1.144 | 1.122 | 1.124 |
| 25.02.2019 | 1.124 | 1.132 | 1.116 | 1.128 |
| 26.02.2019 | 1.128 | 1.138 | 1.114 | 1.118 |
| 27.02.2019 | 1.120 | 1.134 | 1.118 | 1.128 |
| 28.02.2019 | 1.136 | 1.136 | 1.104 | 1.108 |
| 01.03.2019 | 1.112 | 1.138 | 1.108 | 1.134 |
| 04.03.2019 | 1.154 | 1.158 | 1.140 | 1.154 |
| 05.03.2019 | 1.154 | 1.164 | 1.140 | 1.146 |
| 06.03.2019 | 1.144 | 1.148 | 1.124 | 1.126 |
| 07.03.2019 | 1.120 | 1.132 | 1.118 | 1.122 |
| 08.03.2019 | 1.110 | 1.116 | 1.082 | 1.082 |
| 11.03.2019 | 1.078 | 1.084 | 1.060 | 1.068 |
| 12.03.2019 | 1.060 | 1.088 | 1.060 | 1.080 |
| 13.03.2019 | 1.062 | 1.076 | 1.050 | 1.070 |
| 14.03.2019 | 1.086 | 1.090 | 1.070 | 1.070 |
| 15.03.2019 | 1.082 | 1.106 | 1.074 | 1.096 |
| 18.03.2019 | 1.102 | 1.104 | 1.088 | 1.094 |
| 19.03.2019 | 1.086 | 1.086 | 1.066 | 1.074 |
| 20.03.2019 | 1.080 | 1.098 | 1.070 | 1.098 |
| 22.03.2019 | 1.108 | 1.110 | 1.084 | 1.090 |
| 25.03.2019 | 1.080 | 1.082 | 1.050 | 1.056 |
| 26.03.2019 | 1.072 | 1.100 | 1.072 | 1.098 |
| 27.03.2019 | 1.098 | 1.112 | 1.096 | 1.102 |
| 28.03.2019 | 1.098 | 1.100 | 1.070 | 1.072 |
| 29.03.2019 | 1.080 | 1.094 | 1.078 | 1.086 |
| 01.04.2019 | 1.106 | 1.110 | 1.094 | 1.094 |
| 02.04.2019 | 1.116 | 1.118 | 1.088 | 1.090 |
| 03.04.2019 | 1.082 | 1.084 | 1.062 | 1.080 |
| 04.04.2019 | 1.072 | 1.074 | 1.064 | 1.074 |
| 05.04.2019 | 1.074 | 1.080 | 1.066 | 1.070 |
| 08.04.2019 | 1.086 | 1.094 | 1.074 | 1.076 |
| 09.04.2019 | 1.076 | 1.086 | 1.064 | 1.082 |
| 10.04.2019 | 1.072 | 1.094 | 1.070 | 1.080 |
| 11.04.2019 | 1.080 | 1.092 | 1.078 | 1.084 |
| 12.04.2019 | 1.098 | 1.100 | 1.062 | 1.076 |
| 15.04.2019 | 1.088 | 1.094 | 1.082 | 1.090 |
| 16.04.2019 | 1.088 | 1.092 | 1.076 | 1.088 |
| 17.04.2019 | 1.092 | 1.098 | 1.080 | 1.080 |
| 18.04.2019 | 1.074 | 1.074 | 1.060 | 1.064 |
| 19.04.2019 | 1.080 | 1.094 | 1.074 | 1.078 |
| 22.04.2019 | 1.084 | 1.098 | 1.082 | 1.096 |
| 23.04.2019 | 1.098 | 1.112 | 1.096 | 1.106 |
| 24.04.2019 | 1.118 | 1.120 | 1.066 | 1.104 |
| 25.04.2019 | 1.088 | 1.098 | 1.056 | 1.056 |
| 26.04.2019 | 1.016 | 1.036 | 1.008 | 1.032 |
| 07.05.2019 | 1.032 | 1.036 | 1.018 | 1.024 |
| 08.05.2019 | 1.012 | 1.018 | 999 | 1.002 |
| 09.05.2019 | 996 | 997 | 968 | 968 |
| 10.05.2019 | 985 | 995 | 971 | 984 |
| 13.05.2019 | 988 | 1.008 | 985 | 1.006 |
| 14.05.2019 | 995 | 1.002 | 985 | 996 |
| 15.05.2019 | 1.000 | 1.026 | 998 | 1.022 |
| 16.05.2019 | 1.018 | 1.032 | 1.012 | 1.026 |
| 17.05.2019 | 1.042 | 1.050 | 1.034 | 1.042 |
| 20.05.2019 | 1.042 | 1.054 | 1.040 | 1.040 |
| 21.05.2019 | 1.028 | 1.040 | 1.026 | 1.028 |
| 22.05.2019 | 1.030 | 1.032 | 1.006 | 1.006 |
| 23.05.2019 | 1.010 | 1.024 | 1.006 | 1.018 |
| 24.05.2019 | 1.008 | 1.008 | 987 | 999 |
| 27.05.2019 | 1.004 | 1.008 | 999 | 999 |
| 28.05.2019 | 997 | 1.012 | 996 | 1.000 |
| 29.05.2019 | 988 | 988 | 962 | 962 |
| 30.05.2019 | 954 | 956 | 919 | 922 |
| 31.05.2019 | 917 | 922 | 898 | 901 |
| 03.06.2019 | 895 | 923 | 892 | 917 |
| 04.06.2019 | 909 | 916 | 892 | 900 |
| 05.06.2019 | 914 | 938 | 912 | 935 |
| 06.06.2019 | 934 | 939 | 920 | 923 |
| 07.06.2019 | 923 | 930 | 916 | 921 |
| 10.06.2019 | 927 | 935 | 925 | 930 |
| 11.06.2019 | 925 | 932 | 919 | 929 |
| 12.06.2019 | 929 | 937 | 918 | 918 |
| 13.06.2019 | 920 | 923 | 914 | 917 |
| 14.06.2019 | 917 | 927 | 911 | 923 |
| 17.06.2019 | 923 | 935 | 919 | 928 |
| 18.06.2019 | 915 | 925 | 908 | 918 |
| 19.06.2019 | 919 | 930 | 917 | 926 |
| 20.06.2019 | 940 | 941 | 927 | 929 |
| 21.06.2019 | 940 | 941 | 924 | 931 |
| 24.06.2019 | 932 | 934 | 923 | 929 |
| 25.06.2019 | 924 | 938 | 924 | 934 |
| 26.06.2019 | 927 | 933 | 923 | 928 |
| 27.06.2019 | 924 | 936 | 919 | 936 |
| 28.06.2019 | 933 | 939 | 922 | 938 |
| 01.07.2019 | 948 | 958 | 943 | 953 |
| 02.07.2019 | 949 | 958 | 945 | 954 |
| 03.07.2019 | 960 | 965 | 942 | 955 |
| 04.07.2019 | 969 | 978 | 962 | 966 |
| 05.07.2019 | 965 | 966 | 954 | 966 |
| 08.07.2019 | 961 | 963 | 944 | 944 |
| 09.07.2019 | 952 | 967 | 951 | 958 |
| 10.07.2019 | 952 | 969 | 950 | 966 |
| 11.07.2019 | 965 | 968 | 960 | 963 |
| 12.07.2019 | 964 | 972 | 962 | 964 |
| 16.07.2019 | 976 | 979 | 960 | 967 |
| 17.07.2019 | 962 | 963 | 947 | 957 |
| 18.07.2019 | 952 | 967 | 951 | 956 |
| 19.07.2019 | 965 | 994 | 964 | 994 |
| 22.07.2019 | 1.000 | 1.022 | 989 | 1.016 |
| 23.07.2019 | 1.008 | 1.038 | 1.002 | 1.032 |
| 24.07.2019 | 1.036 | 1.048 | 1.022 | 1.046 |
| 25.07.2019 | 1.038 | 1.052 | 1.034 | 1.036 |
| 26.07.2019 | 1.022 | 1.032 | 1.012 | 1.028 |
| 29.07.2019 | 1.028 | 1.042 | 1.020 | 1.024 |
| 30.07.2019 | 1.032 | 1.038 | 1.020 | 1.038 |
| 31.07.2019 | 1.030 | 1.032 | 994 | 995 |
| 01.08.2019 | 992 | 999 | 981 | 998 |
| 02.08.2019 | 988 | 992 | 977 | 990 |
| 05.08.2019 | 962 | 974 | 940 | 973 |
| 06.08.2019 | 942 | 977 | 936 | 972 |
| 07.08.2019 | 960 | 988 | 958 | 987 |
| 08.08.2019 | 987 | 1.006 | 984 | 986 |
| 09.08.2019 | 1.000 | 1.006 | 989 | 1.000 |
| 13.08.2019 | 984 | 990 | 962 | 974 |
| 14.08.2019 | 981 | 995 | 974 | 994 |
| 15.08.2019 | 971 | 975 | 952 | 960 |
| 16.08.2019 | 952 | 973 | 952 | 965 |
| 19.08.2019 | 988 | 990 | 976 | 990 |
| 20.08.2019 | 990 | 1.002 | 988 | 997 |
| 21.08.2019 | 967 | 974 | 953 | 968 |
| 22.08.2019 | 970 | 972 | 950 | 952 |
| 23.08.2019 | 951 | 967 | 950 | 963 |
| 26.08.2019 | 935 | 953 | 934 | 946 |
| 27.08.2019 | 959 | 967 | 954 | 957 |
| 28.08.2019 | 957 | 961 | 949 | 953 |
| 29.08.2019 | 947 | 950 | 933 | 947 |
| 30.08.2019 | 950 | 958 | 949 | 956 |
| 02.09.2019 | 959 | 967 | 946 | 949 |
| 03.09.2019 | 946 | 948 | 932 | 945 |
| 04.09.2019 | 947 | 953 | 941 | 950 |
| 05.09.2019 | 958 | 972 | 955 | 960 |
| 06.09.2019 | 960 | 962 | 952 | 955 |
| 09.09.2019 | 961 | 978 | 961 | 977 |
| 10.09.2019 | 977 | 989 | 975 | 979 |
| 11.09.2019 | 980 | 996 | 974 | 994 |
| 12.09.2019 | 1.006 | 1.010 | 991 | 991 |
| 13.09.2019 | 1.006 | 1.024 | 994 | 1.022 |
| 17.09.2019 | 1.028 | 1.034 | 1.016 | 1.026 |
| 18.09.2019 | 1.038 | 1.038 | 1.024 | 1.026 |
| 19.09.2019 | 1.034 | 1.038 | 1.018 | 1.032 |
| 20.09.2019 | 1.038 | 1.040 | 1.028 | 1.034 |
| 24.09.2019 | 1.036 | 1.036 | 1.018 | 1.032 |
| 25.09.2019 | 1.028 | 1.038 | 1.028 | 1.036 |
| 26.09.2019 | 1.038 | 1.056 | 1.032 | 1.052 |
| 27.09.2019 | 1.052 | 1.058 | 1.026 | 1.036 |
| 30.09.2019 | 1.038 | 1.040 | 1.022 | 1.032 |
| 01.10.2019 | 1.030 | 1.054 | 1.030 | 1.048 |
| 02.10.2019 | 1.052 | 1.076 | 1.050 | 1.062 |
| 03.10.2019 | 1.038 | 1.042 | 1.020 | 1.024 |
| 04.10.2019 | 1.022 | 1.034 | 1.010 | 1.034 |
| 07.10.2019 | 1.026 | 1.032 | 1.014 | 1.014 |
| 08.10.2019 | 1.018 | 1.026 | 1.004 | 1.006 |
| 09.10.2019 | 1.000 | 1.014 | 995 | 1.004 |
| 10.10.2019 | 1.008 | 1.018 | 996 | 1.004 |
| 11.10.2019 | 1.016 | 1.024 | 1.000 | 1.006 |
| 15.10.2019 | 1.020 | 1.038 | 1.020 | 1.038 |
| 16.10.2019 | 1.052 | 1.066 | 1.048 | 1.060 |
| 17.10.2019 | 1.064 | 1.070 | 1.056 | 1.056 |
| 18.10.2019 | 1.066 | 1.066 | 1.046 | 1.048 |
| 21.10.2019 | 1.048 | 1.054 | 1.046 | 1.048 |
| 23.10.2019 | 1.052 | 1.056 | 1.040 | 1.052 |
| 24.10.2019 | 1.062 | 1.064 | 1.042 | 1.042 |
| 25.10.2019 | 1.038 | 1.044 | 1.028 | 1.032 |
| 28.10.2019 | 1.028 | 1.030 | 1.014 | 1.014 |
| 29.10.2019 | 1.022 | 1.022 | 1.006 | 1.012 |
| 30.10.2019 | 1.016 | 1.040 | 1.014 | 1.024 |
| 31.10.2019 | 1.042 | 1.058 | 1.038 | 1.046 |
| 01.11.2019 | 1.050 | 1.062 | 1.020 | 1.040 |
| 05.11.2019 | 1.068 | 1.090 | 1.048 | 1.086 |
| 06.11.2019 | 1.102 | 1.114 | 1.094 | 1.102 |
| 07.11.2019 | 1.104 | 1.114 | 1.100 | 1.114 |
| 08.11.2019 | 1.134 | 1.136 | 1.112 | 1.114 |
| 11.11.2019 | 1.114 | 1.118 | 1.100 | 1.106 |
| 12.11.2019 | 1.106 | 1.124 | 1.102 | 1.120 |
| 13.11.2019 | 1.118 | 1.120 | 1.090 | 1.092 |
| 14.11.2019 | 1.104 | 1.104 | 1.086 | 1.090 |
| 15.11.2019 | 1.092 | 1.112 | 1.092 | 1.110 |
| 18.11.2019 | 1.114 | 1.130 | 1.112 | 1.130 |
| 19.11.2019 | 1.132 | 1.134 | 1.112 | 1.120 |
| 20.11.2019 | 1.104 | 1.108 | 1.084 | 1.098 |
| 21.11.2019 | 1.096 | 1.110 | 1.078 | 1.106 |
| 22.11.2019 | 1.100 | 1.114 | 1.098 | 1.108 |
| 25.11.2019 | 1.116 | 1.116 | 1.102 | 1.114 |
| 26.11.2019 | 1.116 | 1.116 | 1.098 | 1.106 |
| 27.11.2019 | 1.116 | 1.116 | 1.094 | 1.094 |
| 28.11.2019 | 1.100 | 1.100 | 1.084 | 1.100 |
| 29.11.2019 | 1.106 | 1.112 | 1.096 | 1.100 |
| 02.12.2019 | 1.106 | 1.124 | 1.106 | 1.120 |
| 03.12.2019 | 1.094 | 1.098 | 1.082 | 1.082 |
| 04.12.2019 | 1.070 | 1.072 | 1.058 | 1.066 |
| 05.12.2019 | 1.070 | 1.088 | 1.068 | 1.084 |
| 06.12.2019 | 1.090 | 1.098 | 1.088 | 1.092 |
| 09.12.2019 | 1.100 | 1.112 | 1.092 | 1.110 |
| 10.12.2019 | 1.102 | 1.116 | 1.100 | 1.104 |
| 11.12.2019 | 1.100 | 1.100 | 1.084 | 1.086 |
| 12.12.2019 | 1.086 | 1.090 | 1.076 | 1.080 |
| 13.12.2019 | 1.108 | 1.134 | 1.100 | 1.126 |
| 16.12.2019 | 1.126 | 1.128 | 1.110 | 1.110 |
| 17.12.2019 | 1.114 | 1.114 | 1.102 | 1.106 |
| 18.12.2019 | 1.110 | 1.114 | 1.100 | 1.102 |
| 19.12.2019 | 1.090 | 1.100 | 1.088 | 1.090 |
| 20.12.2019 | 1.082 | 1.090 | 1.074 | 1.074 |
| 23.12.2019 | 1.082 | 1.092 | 1.076 | 1.086 |
| 24.12.2019 | 1.092 | 1.100 | 1.088 | 1.092 |
| 25.12.2019 | 1.090 | 1.094 | 1.084 | 1.086 |
| 26.12.2019 | 1.088 | 1.100 | 1.088 | 1.100 |
| 27.12.2019 | 1.098 | 1.102 | 1.092 | 1.092 |
| 30.12.2019 | 1.092 | 1.092 | 1.074 | 1.074 |