2897.T
Nissin Foods Holdings Co.,Ltd.
09:30:00
2701 ¥
0.0000 (%0.00)
Önceki Kapanış: 2698
Düşük₺2659.5
Yüksek₺2708
2897.T: Nissin Foods Holdings Co.,Ltd. Arşiv
2008 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.171,939
KAPANIŞ 1.171,3469
En Düşük
DÜŞÜK 760
En Yüksek
YÜKSEK 1.366,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2008 | 1.220 | 1.233,33 | 1.170 | 1.180 |
| 07.01.2008 | 1.176,67 | 1.183,33 | 1.153,33 | 1.160 |
| 08.01.2008 | 1.160 | 1.176,67 | 1.160 | 1.166,67 |
| 09.01.2008 | 1.160 | 1.190 | 1.150 | 1.180 |
| 10.01.2008 | 1.193,33 | 1.200 | 1.176,67 | 1.183,33 |
| 11.01.2008 | 1.193,33 | 1.200 | 1.176,67 | 1.186,67 |
| 15.01.2008 | 1.190 | 1.193,33 | 1.150 | 1.160 |
| 16.01.2008 | 1.146,67 | 1.153,33 | 1.133,33 | 1.143,33 |
| 17.01.2008 | 1.150 | 1.153,33 | 1.110 | 1.146,67 |
| 18.01.2008 | 1.113,33 | 1.163,33 | 1.070 | 1.153,33 |
| 21.01.2008 | 1.186,67 | 1.186,67 | 1.133,33 | 1.140 |
| 22.01.2008 | 1.136,67 | 1.136,67 | 1.096,67 | 1.103,33 |
| 23.01.2008 | 1.106,67 | 1.116,67 | 1.076,67 | 1.096,67 |
| 24.01.2008 | 1.096,67 | 1.120 | 1.090 | 1.096,67 |
| 25.01.2008 | 1.116,67 | 1.143,33 | 1.113,33 | 1.126,67 |
| 28.01.2008 | 1.143,33 | 1.166,67 | 1.120 | 1.123,33 |
| 29.01.2008 | 1.140 | 1.153,33 | 1.113,33 | 1.133,33 |
| 30.01.2008 | 1.150 | 1.160 | 1.130 | 1.150 |
| 31.01.2008 | 1.133,33 | 1.183,33 | 1.126,67 | 1.183,33 |
| 01.02.2008 | 1.170 | 1.216,67 | 1.163,33 | 1.203,33 |
| 04.02.2008 | 1.206,67 | 1.206,67 | 1.080 | 1.143,33 |
| 05.02.2008 | 1.176,67 | 1.200 | 1.173,33 | 1.193,33 |
| 06.02.2008 | 1.110 | 1.113,33 | 1.076,67 | 1.100 |
| 07.02.2008 | 1.093,33 | 1.130 | 1.086,67 | 1.126,67 |
| 08.02.2008 | 1.126,67 | 1.176,67 | 1.126,67 | 1.160 |
| 12.02.2008 | 1.133,33 | 1.163,33 | 1.116,67 | 1.150 |
| 13.02.2008 | 1.136,67 | 1.153,33 | 1.130 | 1.136,67 |
| 14.02.2008 | 1.166,67 | 1.190 | 1.160 | 1.173,33 |
| 15.02.2008 | 1.190 | 1.203,33 | 1.173,33 | 1.203,33 |
| 18.02.2008 | 1.200 | 1.226,67 | 1.186,67 | 1.213,33 |
| 19.02.2008 | 1.223,33 | 1.240 | 1.223,33 | 1.233,33 |
| 20.02.2008 | 1.236,67 | 1.236,67 | 1.156,67 | 1.170 |
| 21.02.2008 | 1.183,33 | 1.206,67 | 1.180 | 1.203,33 |
| 22.02.2008 | 1.186,67 | 1.196,67 | 1.180 | 1.196,67 |
| 25.02.2008 | 1.233,33 | 1.253,33 | 1.230 | 1.250 |
| 26.02.2008 | 1.253,33 | 1.253,33 | 1.146,67 | 1.160 |
| 27.02.2008 | 1.173,33 | 1.183,33 | 1.156,67 | 1.170 |
| 28.02.2008 | 1.160 | 1.160 | 1.130 | 1.160 |
| 29.02.2008 | 1.143,33 | 1.156,67 | 1.126,67 | 1.156,67 |
| 03.03.2008 | 1.160 | 1.173,33 | 1.136,67 | 1.156,67 |
| 04.03.2008 | 1.140 | 1.143,33 | 1.126,67 | 1.130 |
| 05.03.2008 | 1.123,33 | 1.136,67 | 1.100 | 1.116,67 |
| 06.03.2008 | 1.116,67 | 1.163,33 | 1.106,67 | 1.160 |
| 07.03.2008 | 1.116,67 | 1.153,33 | 1.106,67 | 1.140 |
| 10.03.2008 | 1.123,33 | 1.180 | 1.123,33 | 1.173,33 |
| 11.03.2008 | 1.163,33 | 1.166,67 | 1.136,67 | 1.156,67 |
| 12.03.2008 | 1.173,33 | 1.190 | 1.163,33 | 1.183,33 |
| 13.03.2008 | 1.170 | 1.193,33 | 1.160 | 1.183,33 |
| 14.03.2008 | 1.186,67 | 1.190 | 1.143,33 | 1.146,67 |
| 17.03.2008 | 1.130 | 1.136,67 | 1.103,33 | 1.113,33 |
| 18.03.2008 | 1.116,67 | 1.183,33 | 1.113,33 | 1.180 |
| 19.03.2008 | 1.183,33 | 1.183,33 | 1.133,33 | 1.140 |
| 21.03.2008 | 1.133,33 | 1.153,33 | 1.103,33 | 1.146,67 |
| 24.03.2008 | 1.146,67 | 1.146,67 | 1.120 | 1.120 |
| 25.03.2008 | 1.143,33 | 1.156,67 | 1.133,33 | 1.146,67 |
| 26.03.2008 | 1.143,33 | 1.176,67 | 1.136,67 | 1.153,33 |
| 27.03.2008 | 1.156,67 | 1.163,33 | 1.130 | 1.136,67 |
| 28.03.2008 | 1.130 | 1.133,33 | 1.100 | 1.126,67 |
| 31.03.2008 | 1.130 | 1.133,33 | 1.100 | 1.120 |
| 01.04.2008 | 1.123,33 | 1.133,33 | 1.110 | 1.126,67 |
| 02.04.2008 | 1.130 | 1.153,33 | 1.126,67 | 1.136,67 |
| 03.04.2008 | 1.156,67 | 1.186,67 | 1.146,67 | 1.183,33 |
| 04.04.2008 | 1.183,33 | 1.193,33 | 1.173,33 | 1.186,67 |
| 07.04.2008 | 1.190 | 1.216,67 | 1.180 | 1.203,33 |
| 08.04.2008 | 1.213,33 | 1.236,67 | 1.210 | 1.223,33 |
| 09.04.2008 | 1.193,33 | 1.210 | 1.183,33 | 1.190 |
| 10.04.2008 | 1.183,33 | 1.186,67 | 1.173,33 | 1.183,33 |
| 11.04.2008 | 1.186,67 | 1.196,67 | 1.176,67 | 1.186,67 |
| 14.04.2008 | 1.163,33 | 1.170 | 1.146,67 | 1.153,33 |
| 15.04.2008 | 1.156,67 | 1.176,67 | 1.150 | 1.166,67 |
| 16.04.2008 | 1.166,67 | 1.180 | 1.166,67 | 1.170 |
| 17.04.2008 | 1.176,67 | 1.180 | 1.146,67 | 1.153,33 |
| 18.04.2008 | 1.146,67 | 1.150 | 1.126,67 | 1.133,33 |
| 21.04.2008 | 1.136,67 | 1.143,33 | 1.113,33 | 1.120 |
| 22.04.2008 | 1.123,33 | 1.153,33 | 1.123,33 | 1.150 |
| 23.04.2008 | 1.140 | 1.150 | 1.133,33 | 1.146,67 |
| 24.04.2008 | 1.143,33 | 1.156,67 | 1.140 | 1.143,33 |
| 25.04.2008 | 1.160 | 1.180 | 1.156,67 | 1.173,33 |
| 28.04.2008 | 1.186,67 | 1.206,67 | 1.183,33 | 1.190 |
| 30.04.2008 | 1.186,67 | 1.226,67 | 1.180 | 1.216,67 |
| 01.05.2008 | 1.203,33 | 1.210 | 1.193,33 | 1.200 |
| 02.05.2008 | 1.210 | 1.213,33 | 1.193,33 | 1.210 |
| 07.05.2008 | 1.213,33 | 1.230 | 1.213,33 | 1.230 |
| 08.05.2008 | 1.230 | 1.230 | 1.216,67 | 1.226,67 |
| 09.05.2008 | 1.230 | 1.230 | 1.196,67 | 1.200 |
| 12.05.2008 | 1.190 | 1.210 | 1.190 | 1.206,67 |
| 13.05.2008 | 1.200 | 1.300 | 1.170 | 1.280 |
| 14.05.2008 | 1.283,33 | 1.326,67 | 1.200 | 1.216,67 |
| 15.05.2008 | 1.220 | 1.236,67 | 1.220 | 1.223,33 |
| 16.05.2008 | 1.226,67 | 1.243,33 | 1.213,33 | 1.230 |
| 19.05.2008 | 1.233,33 | 1.243,33 | 1.230 | 1.236,67 |
| 20.05.2008 | 1.243,33 | 1.250 | 1.230 | 1.240 |
| 21.05.2008 | 1.233,33 | 1.243,33 | 1.220 | 1.223,33 |
| 22.05.2008 | 1.226,67 | 1.260 | 1.203,33 | 1.256,67 |
| 23.05.2008 | 1.260 | 1.266,67 | 1.250 | 1.256,67 |
| 26.05.2008 | 1.233,33 | 1.236,67 | 1.210 | 1.223,33 |
| 27.05.2008 | 1.240 | 1.240 | 1.226,67 | 1.240 |
| 28.05.2008 | 1.223,33 | 1.226,67 | 1.200 | 1.210 |
| 29.05.2008 | 1.233,33 | 1.250 | 1.220 | 1.240 |
| 30.05.2008 | 1.266,67 | 1.286,67 | 1.256,67 | 1.273,33 |
| 02.06.2008 | 1.270 | 1.283,33 | 1.253,33 | 1.266,67 |
| 03.06.2008 | 1.260 | 1.260 | 1.233,33 | 1.243,33 |
| 04.06.2008 | 1.243,33 | 1.273,33 | 1.236,67 | 1.270 |
| 05.06.2008 | 1.253,33 | 1.260 | 1.243,33 | 1.256,67 |
| 06.06.2008 | 1.276,67 | 1.276,67 | 1.256,67 | 1.263,33 |
| 09.06.2008 | 1.233,33 | 1.250 | 1.230 | 1.243,33 |
| 10.06.2008 | 1.240 | 1.243,33 | 1.223,33 | 1.233,33 |
| 11.06.2008 | 1.236,67 | 1.246,67 | 1.220 | 1.240 |
| 12.06.2008 | 1.213,33 | 1.223,33 | 1.200 | 1.210 |
| 13.06.2008 | 1.196,67 | 1.200 | 1.180 | 1.196,67 |
| 16.06.2008 | 1.213,33 | 1.216,67 | 1.196,67 | 1.206,67 |
| 17.06.2008 | 1.196,67 | 1.200 | 1.180 | 1.186,67 |
| 18.06.2008 | 1.183,33 | 1.190 | 1.183,33 | 1.183,33 |
| 19.06.2008 | 1.176,67 | 1.186,67 | 1.163,33 | 1.173,33 |
| 20.06.2008 | 1.176,67 | 1.180 | 1.143,33 | 1.146,67 |
| 23.06.2008 | 1.136,67 | 1.183,33 | 1.133,33 | 1.173,33 |
| 24.06.2008 | 1.156,67 | 1.200 | 1.156,67 | 1.190 |
| 25.06.2008 | 1.206,67 | 1.206,67 | 1.180 | 1.186,67 |
| 26.06.2008 | 1.193,33 | 1.196,67 | 1.173,33 | 1.190 |
| 27.06.2008 | 1.173,33 | 1.176,67 | 1.160 | 1.176,67 |
| 30.06.2008 | 1.193,33 | 1.216,67 | 1.186,67 | 1.186,67 |
| 01.07.2008 | 1.203,33 | 1.213,33 | 1.193,33 | 1.200 |
| 02.07.2008 | 1.196,67 | 1.196,67 | 1.160 | 1.166,67 |
| 03.07.2008 | 1.163,33 | 1.170 | 1.153,33 | 1.156,67 |
| 04.07.2008 | 1.166,67 | 1.166,67 | 1.133,33 | 1.140 |
| 07.07.2008 | 1.140 | 1.160 | 1.136,67 | 1.150 |
| 08.07.2008 | 1.153,33 | 1.196,67 | 1.150 | 1.176,67 |
| 09.07.2008 | 1.186,67 | 1.186,67 | 1.150 | 1.153,33 |
| 10.07.2008 | 1.163,33 | 1.173,33 | 1.153,33 | 1.166,67 |
| 11.07.2008 | 1.166,67 | 1.166,67 | 1.133,33 | 1.143,33 |
| 14.07.2008 | 1.136,67 | 1.150 | 1.133,33 | 1.133,33 |
| 15.07.2008 | 1.133,33 | 1.136,67 | 1.106,67 | 1.113,33 |
| 16.07.2008 | 1.113,33 | 1.153,33 | 1.113,33 | 1.153,33 |
| 17.07.2008 | 1.146,67 | 1.146,67 | 1.120 | 1.133,33 |
| 18.07.2008 | 1.140 | 1.143,33 | 1.126,67 | 1.133,33 |
| 22.07.2008 | 1.163,33 | 1.163,33 | 1.136,67 | 1.146,67 |
| 23.07.2008 | 1.150 | 1.163,33 | 1.146,67 | 1.150 |
| 24.07.2008 | 1.166,67 | 1.166,67 | 1.140 | 1.156,67 |
| 25.07.2008 | 1.166,67 | 1.186,67 | 1.163,33 | 1.173,33 |
| 28.07.2008 | 1.166,67 | 1.216,67 | 1.166,67 | 1.210 |
| 29.07.2008 | 1.183,33 | 1.183,33 | 1.146,67 | 1.150 |
| 30.07.2008 | 1.153,33 | 1.186,67 | 1.140 | 1.173,33 |
| 31.07.2008 | 1.190 | 1.200 | 1.143,33 | 1.180 |
| 01.08.2008 | 1.313,33 | 1.346,67 | 1.210 | 1.230 |
| 04.08.2008 | 1.260 | 1.270 | 1.226,67 | 1.230 |
| 05.08.2008 | 1.246,67 | 1.296,67 | 1.210 | 1.293,33 |
| 06.08.2008 | 1.263,33 | 1.276,67 | 1.250 | 1.263,33 |
| 07.08.2008 | 1.246,67 | 1.270 | 1.243,33 | 1.246,67 |
| 08.08.2008 | 1.263,33 | 1.266,67 | 1.220 | 1.226,67 |
| 11.08.2008 | 1.240 | 1.253,33 | 1.213,33 | 1.216,67 |
| 12.08.2008 | 1.216,67 | 1.216,67 | 1.176,67 | 1.180 |
| 13.08.2008 | 1.166,67 | 1.180 | 1.156,67 | 1.163,33 |
| 14.08.2008 | 1.170 | 1.170 | 1.146,67 | 1.163,33 |
| 15.08.2008 | 1.166,67 | 1.170 | 1.156,67 | 1.166,67 |
| 18.08.2008 | 1.166,67 | 1.173,33 | 1.156,67 | 1.156,67 |
| 19.08.2008 | 1.160 | 1.170 | 1.153,33 | 1.163,33 |
| 20.08.2008 | 1.166,67 | 1.170 | 1.160 | 1.166,67 |
| 21.08.2008 | 1.166,67 | 1.166,67 | 1.160 | 1.163,33 |
| 22.08.2008 | 1.163,33 | 1.166,67 | 1.160 | 1.166,67 |
| 25.08.2008 | 1.166,67 | 1.196,67 | 1.160 | 1.166,67 |
| 26.08.2008 | 1.166,67 | 1.170 | 1.153,33 | 1.166,67 |
| 27.08.2008 | 1.166,67 | 1.170 | 1.160 | 1.166,67 |
| 28.08.2008 | 1.166,67 | 1.186,67 | 1.163,33 | 1.183,33 |
| 29.08.2008 | 1.200 | 1.210 | 1.196,67 | 1.203,33 |
| 01.09.2008 | 1.203,33 | 1.250 | 1.200 | 1.233,33 |
| 02.09.2008 | 1.243,33 | 1.270 | 1.233,33 | 1.250 |
| 03.09.2008 | 1.273,33 | 1.300 | 1.273,33 | 1.293,33 |
| 04.09.2008 | 1.326,67 | 1.360 | 1.316,67 | 1.320 |
| 05.09.2008 | 1.310 | 1.333,33 | 1.306,67 | 1.333,33 |
| 08.09.2008 | 1.346,67 | 1.353,33 | 1.273,33 | 1.293,33 |
| 09.09.2008 | 1.300 | 1.340 | 1.300 | 1.333,33 |
| 10.09.2008 | 1.316,67 | 1.340 | 1.313,33 | 1.333,33 |
| 11.09.2008 | 1.330 | 1.340 | 1.320 | 1.326,67 |
| 12.09.2008 | 1.300 | 1.310 | 1.286,67 | 1.300 |
| 16.09.2008 | 1.296,67 | 1.300 | 1.283,33 | 1.290 |
| 17.09.2008 | 1.340 | 1.340 | 1.283,33 | 1.286,67 |
| 18.09.2008 | 1.253,33 | 1.313,33 | 1.253,33 | 1.306,67 |
| 19.09.2008 | 1.273,33 | 1.310 | 1.273,33 | 1.290 |
| 22.09.2008 | 1.300 | 1.300 | 1.280 | 1.283,33 |
| 24.09.2008 | 1.273,33 | 1.303,33 | 1.270 | 1.276,67 |
| 25.09.2008 | 1.286,67 | 1.303,33 | 1.276,67 | 1.300 |
| 26.09.2008 | 1.310 | 1.316,67 | 1.296,67 | 1.310 |
| 29.09.2008 | 1.296,67 | 1.303,33 | 1.283,33 | 1.296,67 |
| 30.09.2008 | 1.263,33 | 1.270 | 1.233,33 | 1.253,33 |
| 01.10.2008 | 1.280 | 1.290 | 1.276,67 | 1.283,33 |
| 02.10.2008 | 1.316,67 | 1.366,67 | 1.316,67 | 1.353,33 |
| 03.10.2008 | 1.340 | 1.346,67 | 1.326,67 | 1.336,67 |
| 06.10.2008 | 1.330 | 1.363,33 | 1.313,33 | 1.316,67 |
| 07.10.2008 | 1.320 | 1.336,67 | 1.300 | 1.330 |
| 08.10.2008 | 1.313,33 | 1.326,67 | 1.233,33 | 1.240 |
| 09.10.2008 | 1.206,67 | 1.206,67 | 1.146,67 | 1.153,33 |
| 10.10.2008 | 1.156,67 | 1.156,67 | 1.073,33 | 1.120 |
| 14.10.2008 | 1.200 | 1.233,33 | 1.193,33 | 1.223,33 |
| 15.10.2008 | 1.190 | 1.260 | 1.173,33 | 1.250 |
| 16.10.2008 | 1.220 | 1.276,67 | 1.166,67 | 1.203,33 |
| 17.10.2008 | 1.253,33 | 1.273,33 | 1.240 | 1.256,67 |
| 20.10.2008 | 1.290 | 1.290 | 1.233,33 | 1.250 |
| 21.10.2008 | 1.253,33 | 1.253,33 | 1.213,33 | 1.243,33 |
| 22.10.2008 | 1.246,67 | 1.250 | 1.183,33 | 1.190 |
| 23.10.2008 | 1.186,67 | 1.203,33 | 1.130 | 1.196,67 |
| 24.10.2008 | 1.063,33 | 1.080 | 1.030 | 1.033,33 |
| 27.10.2008 | 890 | 950 | 866,67 | 866,67 |
| 28.10.2008 | 813,33 | 903,33 | 760 | 891,67 |
| 29.10.2008 | 971,67 | 980 | 901,67 | 966,67 |
| 30.10.2008 | 966,67 | 1.023,33 | 966,67 | 998,33 |
| 31.10.2008 | 918,33 | 996,67 | 900 | 928,33 |
| 04.11.2008 | 966,67 | 985 | 950 | 983,33 |
| 05.11.2008 | 1.026,67 | 1.040 | 1.010 | 1.036,67 |
| 06.11.2008 | 973,33 | 1.010 | 966,67 | 990 |
| 07.11.2008 | 966,67 | 981,67 | 955 | 973,33 |
| 10.11.2008 | 998,33 | 1.016,67 | 976,67 | 983,33 |
| 11.11.2008 | 970 | 990 | 951,67 | 961,67 |
| 12.11.2008 | 955 | 1.020 | 945 | 1.006,67 |
| 13.11.2008 | 998,33 | 1.050 | 991,67 | 1.020 |
| 14.11.2008 | 1.070 | 1.083,33 | 1.036,67 | 1.060 |
| 17.11.2008 | 1.076,67 | 1.130 | 1.066,67 | 1.096,67 |
| 18.11.2008 | 1.106,67 | 1.150 | 1.096,67 | 1.136,67 |
| 19.11.2008 | 1.136,67 | 1.150 | 1.116,67 | 1.133,33 |
| 20.11.2008 | 1.120 | 1.123,33 | 1.103,33 | 1.106,67 |
| 21.11.2008 | 1.096,67 | 1.133,33 | 1.076,67 | 1.133,33 |
| 25.11.2008 | 1.136,67 | 1.140 | 1.063,33 | 1.096,67 |
| 26.11.2008 | 1.066,67 | 1.073,33 | 1.043,33 | 1.060 |
| 27.11.2008 | 1.110 | 1.110 | 1.073,33 | 1.103,33 |
| 28.11.2008 | 1.116,67 | 1.133,33 | 1.106,67 | 1.133,33 |
| 01.12.2008 | 1.120 | 1.136,67 | 1.116,67 | 1.126,67 |
| 02.12.2008 | 1.100 | 1.116,67 | 1.090 | 1.100 |
| 03.12.2008 | 1.126,67 | 1.130 | 1.110 | 1.126,67 |
| 04.12.2008 | 1.110 | 1.130 | 1.110 | 1.126,67 |
| 05.12.2008 | 1.126,67 | 1.140 | 1.126,67 | 1.126,67 |
| 08.12.2008 | 1.130 | 1.150 | 1.120 | 1.136,67 |
| 09.12.2008 | 1.120 | 1.126,67 | 1.093,33 | 1.103,33 |
| 10.12.2008 | 1.096,67 | 1.120 | 1.080 | 1.106,67 |
| 11.12.2008 | 1.116,67 | 1.123,33 | 1.096,67 | 1.120 |
| 12.12.2008 | 1.123,33 | 1.123,33 | 1.076,67 | 1.096,67 |
| 15.12.2008 | 1.106,67 | 1.140 | 1.106,67 | 1.130 |
| 16.12.2008 | 1.113,33 | 1.126,67 | 1.096,67 | 1.100 |
| 17.12.2008 | 1.100 | 1.113,33 | 1.086,67 | 1.100 |
| 18.12.2008 | 1.100 | 1.103,33 | 1.093,33 | 1.100 |
| 19.12.2008 | 1.100 | 1.100 | 1.090 | 1.093,33 |
| 22.12.2008 | 1.096,67 | 1.103,33 | 1.093,33 | 1.096,67 |
| 24.12.2008 | 1.086,67 | 1.086,67 | 1.023,33 | 1.053,33 |
| 25.12.2008 | 1.056,67 | 1.066,67 | 1.036,67 | 1.063,33 |
| 26.12.2008 | 1.073,33 | 1.076,67 | 1.053,33 | 1.056,67 |
| 29.12.2008 | 1.050 | 1.060 | 1.030 | 1.046,67 |
| 30.12.2008 | 1.036,67 | 1.043,33 | 1.026,67 | 1.040 |