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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.170,9633
KAPANIŞ 4.163,2571
En Düşük
DÜŞÜK 3.524
En Yüksek
YÜKSEK 5.203
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2024 | 4.971 | 4.996 | 4.928 | 4.970 |
| 05.01.2024 | 5.015 | 5.015 | 4.916 | 4.938 |
| 09.01.2024 | 4.950 | 4.973 | 4.901 | 4.950 |
| 10.01.2024 | 5.000 | 5.080 | 4.980 | 5.059 |
| 11.01.2024 | 5.098 | 5.128 | 5.058 | 5.089 |
| 12.01.2024 | 5.098 | 5.198 | 5.070 | 5.156 |
| 15.01.2024 | 5.156 | 5.184 | 5.142 | 5.150 |
| 16.01.2024 | 5.184 | 5.186 | 5.132 | 5.148 |
| 17.01.2024 | 5.150 | 5.203 | 5.117 | 5.122 |
| 18.01.2024 | 5.104 | 5.109 | 5.027 | 5.027 |
| 19.01.2024 | 5.077 | 5.077 | 4.936 | 4.978 |
| 22.01.2024 | 4.975 | 5.045 | 4.910 | 5.027 |
| 23.01.2024 | 4.999 | 5.050 | 4.953 | 4.981 |
| 24.01.2024 | 5.000 | 5.000 | 4.908 | 4.913 |
| 25.01.2024 | 4.929 | 4.961 | 4.903 | 4.907 |
| 26.01.2024 | 4.900 | 4.900 | 4.802 | 4.817 |
| 29.01.2024 | 4.798 | 4.854 | 4.771 | 4.822 |
| 30.01.2024 | 4.863 | 4.913 | 4.820 | 4.820 |
| 31.01.2024 | 4.821 | 4.878 | 4.701 | 4.779 |
| 01.02.2024 | 4.790 | 4.820 | 4.754 | 4.776 |
| 02.02.2024 | 4.811 | 4.815 | 4.748 | 4.761 |
| 05.02.2024 | 4.797 | 4.798 | 4.742 | 4.752 |
| 06.02.2024 | 4.752 | 4.798 | 4.750 | 4.759 |
| 07.02.2024 | 4.753 | 4.774 | 4.714 | 4.733 |
| 08.02.2024 | 4.711 | 4.755 | 4.655 | 4.718 |
| 09.02.2024 | 4.700 | 4.763 | 4.675 | 4.750 |
| 13.02.2024 | 4.752 | 4.767 | 4.455 | 4.530 |
| 14.02.2024 | 4.438 | 4.503 | 4.404 | 4.459 |
| 15.02.2024 | 4.420 | 4.429 | 4.340 | 4.357 |
| 16.02.2024 | 4.398 | 4.415 | 4.313 | 4.339 |
| 19.02.2024 | 4.358 | 4.458 | 4.355 | 4.442 |
| 20.02.2024 | 4.500 | 4.528 | 4.465 | 4.474 |
| 21.02.2024 | 4.500 | 4.515 | 4.421 | 4.434 |
| 22.02.2024 | 4.419 | 4.471 | 4.393 | 4.400 |
| 26.02.2024 | 4.430 | 4.456 | 4.400 | 4.400 |
| 27.02.2024 | 4.409 | 4.438 | 4.371 | 4.410 |
| 28.02.2024 | 4.400 | 4.457 | 4.393 | 4.422 |
| 29.02.2024 | 4.422 | 4.427 | 4.336 | 4.377 |
| 01.03.2024 | 4.405 | 4.437 | 4.383 | 4.392 |
| 04.03.2024 | 4.379 | 4.385 | 4.315 | 4.322 |
| 05.03.2024 | 4.306 | 4.313 | 4.242 | 4.271 |
| 06.03.2024 | 4.317 | 4.320 | 4.287 | 4.300 |
| 07.03.2024 | 4.306 | 4.317 | 4.270 | 4.285 |
| 08.03.2024 | 4.220 | 4.232 | 4.182 | 4.221 |
| 11.03.2024 | 4.200 | 4.206 | 4.138 | 4.184 |
| 12.03.2024 | 4.222 | 4.274 | 4.207 | 4.253 |
| 13.03.2024 | 4.209 | 4.257 | 4.190 | 4.235 |
| 14.03.2024 | 4.208 | 4.273 | 4.190 | 4.265 |
| 15.03.2024 | 4.273 | 4.316 | 4.264 | 4.279 |
| 18.03.2024 | 4.279 | 4.333 | 4.275 | 4.306 |
| 19.03.2024 | 4.318 | 4.337 | 4.276 | 4.316 |
| 21.03.2024 | 4.299 | 4.316 | 4.262 | 4.280 |
| 22.03.2024 | 4.286 | 4.331 | 4.275 | 4.324 |
| 25.03.2024 | 4.359 | 4.360 | 4.282 | 4.285 |
| 26.03.2024 | 4.284 | 4.292 | 4.244 | 4.283 |
| 27.03.2024 | 4.292 | 4.317 | 4.277 | 4.301 |
| 28.03.2024 | 4.226 | 4.250 | 4.168 | 4.170 |
| 29.03.2024 | 4.184 | 4.203 | 4.175 | 4.200 |
| 01.04.2024 | 4.203 | 4.232 | 4.156 | 4.201 |
| 02.04.2024 | 4.200 | 4.210 | 4.111 | 4.118 |
| 03.04.2024 | 4.085 | 4.117 | 4.055 | 4.112 |
| 04.04.2024 | 4.112 | 4.129 | 4.089 | 4.112 |
| 05.04.2024 | 4.117 | 4.168 | 4.104 | 4.136 |
| 08.04.2024 | 4.154 | 4.157 | 4.072 | 4.076 |
| 09.04.2024 | 4.070 | 4.095 | 4.046 | 4.076 |
| 10.04.2024 | 4.076 | 4.106 | 4.075 | 4.081 |
| 11.04.2024 | 4.081 | 4.089 | 4.057 | 4.085 |
| 12.04.2024 | 4.098 | 4.146 | 4.080 | 4.109 |
| 15.04.2024 | 4.103 | 4.109 | 4.061 | 4.101 |
| 16.04.2024 | 4.080 | 4.080 | 4.019 | 4.062 |
| 17.04.2024 | 4.078 | 4.080 | 4.023 | 4.069 |
| 18.04.2024 | 4.060 | 4.117 | 4.057 | 4.069 |
| 19.04.2024 | 4.060 | 4.097 | 4.035 | 4.065 |
| 22.04.2024 | 4.130 | 4.275 | 4.119 | 4.251 |
| 23.04.2024 | 4.205 | 4.248 | 4.205 | 4.237 |
| 24.04.2024 | 4.221 | 4.225 | 4.176 | 4.212 |
| 25.04.2024 | 4.237 | 4.245 | 4.193 | 4.206 |
| 26.04.2024 | 4.162 | 4.168 | 4.122 | 4.146 |
| 30.04.2024 | 4.209 | 4.232 | 4.161 | 4.205 |
| 01.05.2024 | 4.218 | 4.255 | 4.198 | 4.219 |
| 02.05.2024 | 4.223 | 4.225 | 4.199 | 4.210 |
| 07.05.2024 | 4.197 | 4.207 | 4.149 | 4.197 |
| 08.05.2024 | 4.194 | 4.205 | 4.150 | 4.167 |
| 09.05.2024 | 4.185 | 4.192 | 4.153 | 4.153 |
| 10.05.2024 | 4.129 | 4.312 | 4.122 | 4.302 |
| 13.05.2024 | 4.250 | 4.329 | 3.988 | 4.026 |
| 14.05.2024 | 4.111 | 4.184 | 4.058 | 4.061 |
| 15.05.2024 | 4.050 | 4.131 | 4.050 | 4.110 |
| 16.05.2024 | 4.100 | 4.103 | 4.016 | 4.083 |
| 17.05.2024 | 4.055 | 4.133 | 4.045 | 4.094 |
| 20.05.2024 | 4.088 | 4.156 | 4.084 | 4.134 |
| 21.05.2024 | 4.115 | 4.132 | 4.061 | 4.078 |
| 22.05.2024 | 4.082 | 4.097 | 4.041 | 4.041 |
| 23.05.2024 | 4.038 | 4.076 | 4.003 | 4.054 |
| 24.05.2024 | 4.020 | 4.049 | 4.004 | 4.022 |
| 27.05.2024 | 4.035 | 4.044 | 3.991 | 4.003 |
| 28.05.2024 | 3.988 | 4.006 | 3.973 | 4.001 |
| 29.05.2024 | 3.990 | 3.996 | 3.954 | 3.955 |
| 30.05.2024 | 3.955 | 3.955 | 3.901 | 3.908 |
| 31.05.2024 | 3.884 | 3.974 | 3.872 | 3.958 |
| 03.06.2024 | 3.980 | 4.019 | 3.969 | 3.974 |
| 04.06.2024 | 3.950 | 4.039 | 3.940 | 4.033 |
| 05.06.2024 | 4.103 | 4.166 | 4.082 | 4.132 |
| 06.06.2024 | 4.141 | 4.194 | 4.113 | 4.150 |
| 07.06.2024 | 4.118 | 4.173 | 4.103 | 4.131 |
| 10.06.2024 | 4.109 | 4.123 | 4.081 | 4.102 |
| 11.06.2024 | 4.129 | 4.183 | 4.128 | 4.163 |
| 12.06.2024 | 4.164 | 4.205 | 4.130 | 4.143 |
| 13.06.2024 | 4.128 | 4.147 | 4.078 | 4.096 |
| 14.06.2024 | 4.096 | 4.140 | 4.082 | 4.112 |
| 17.06.2024 | 4.138 | 4.192 | 4.116 | 4.183 |
| 18.06.2024 | 4.194 | 4.210 | 4.136 | 4.141 |
| 19.06.2024 | 4.123 | 4.138 | 4.086 | 4.125 |
| 20.06.2024 | 4.138 | 4.173 | 4.075 | 4.091 |
| 21.06.2024 | 4.096 | 4.167 | 4.096 | 4.104 |
| 24.06.2024 | 4.134 | 4.157 | 4.078 | 4.078 |
| 25.06.2024 | 4.108 | 4.122 | 4.088 | 4.095 |
| 26.06.2024 | 4.117 | 4.119 | 4.067 | 4.110 |
| 27.06.2024 | 4.101 | 4.118 | 4.045 | 4.118 |
| 28.06.2024 | 4.113 | 4.123 | 4.078 | 4.082 |
| 01.07.2024 | 4.095 | 4.127 | 4.069 | 4.074 |
| 02.07.2024 | 4.085 | 4.127 | 4.070 | 4.127 |
| 03.07.2024 | 4.127 | 4.150 | 4.100 | 4.150 |
| 04.07.2024 | 4.170 | 4.198 | 4.120 | 4.147 |
| 05.07.2024 | 4.165 | 4.182 | 4.121 | 4.141 |
| 08.07.2024 | 4.156 | 4.229 | 4.137 | 4.184 |
| 09.07.2024 | 4.182 | 4.199 | 4.159 | 4.180 |
| 10.07.2024 | 4.200 | 4.232 | 4.171 | 4.232 |
| 11.07.2024 | 4.260 | 4.295 | 4.249 | 4.283 |
| 12.07.2024 | 4.290 | 4.320 | 4.251 | 4.261 |
| 16.07.2024 | 4.250 | 4.268 | 4.219 | 4.219 |
| 17.07.2024 | 4.230 | 4.244 | 4.196 | 4.202 |
| 18.07.2024 | 4.204 | 4.395 | 4.204 | 4.370 |
| 19.07.2024 | 4.379 | 4.398 | 4.277 | 4.300 |
| 22.07.2024 | 4.300 | 4.336 | 4.261 | 4.325 |
| 23.07.2024 | 4.330 | 4.368 | 4.330 | 4.366 |
| 24.07.2024 | 4.342 | 4.345 | 4.281 | 4.296 |
| 25.07.2024 | 4.293 | 4.342 | 4.266 | 4.326 |
| 26.07.2024 | 4.345 | 4.377 | 4.316 | 4.325 |
| 29.07.2024 | 4.375 | 4.434 | 4.358 | 4.414 |
| 30.07.2024 | 4.430 | 4.440 | 4.385 | 4.397 |
| 31.07.2024 | 4.383 | 4.488 | 4.380 | 4.473 |
| 01.08.2024 | 4.450 | 4.481 | 4.352 | 4.395 |
| 02.08.2024 | 4.300 | 4.303 | 4.193 | 4.193 |
| 05.08.2024 | 4.023 | 4.094 | 3.801 | 3.829 |
| 06.08.2024 | 4.006 | 4.110 | 3.524 | 3.819 |
| 07.08.2024 | 3.751 | 3.805 | 3.633 | 3.756 |
| 08.08.2024 | 3.720 | 3.809 | 3.626 | 3.640 |
| 09.08.2024 | 3.678 | 3.757 | 3.632 | 3.698 |
| 13.08.2024 | 3.725 | 3.815 | 3.675 | 3.815 |
| 14.08.2024 | 3.820 | 3.848 | 3.758 | 3.781 |
| 15.08.2024 | 3.810 | 3.810 | 3.743 | 3.777 |
| 16.08.2024 | 3.810 | 3.865 | 3.801 | 3.818 |
| 19.08.2024 | 3.835 | 3.835 | 3.775 | 3.796 |
| 20.08.2024 | 3.830 | 3.836 | 3.790 | 3.836 |
| 21.08.2024 | 3.769 | 3.832 | 3.755 | 3.755 |
| 22.08.2024 | 3.760 | 3.773 | 3.714 | 3.756 |
| 23.08.2024 | 3.761 | 3.810 | 3.761 | 3.791 |
| 26.08.2024 | 3.789 | 3.796 | 3.759 | 3.780 |
| 27.08.2024 | 3.838 | 3.935 | 3.831 | 3.890 |
| 28.08.2024 | 3.917 | 3.921 | 3.833 | 3.847 |
| 29.08.2024 | 3.830 | 3.845 | 3.807 | 3.831 |
| 30.08.2024 | 3.831 | 3.847 | 3.791 | 3.809 |
| 02.09.2024 | 3.820 | 3.821 | 3.786 | 3.799 |
| 03.09.2024 | 3.791 | 3.824 | 3.791 | 3.822 |
| 04.09.2024 | 3.780 | 3.814 | 3.773 | 3.780 |
| 05.09.2024 | 3.779 | 3.817 | 3.762 | 3.817 |
| 06.09.2024 | 3.830 | 3.872 | 3.820 | 3.850 |
| 09.09.2024 | 3.841 | 3.930 | 3.831 | 3.875 |
| 10.09.2024 | 3.875 | 3.950 | 3.866 | 3.891 |
| 11.09.2024 | 3.876 | 3.882 | 3.789 | 3.804 |
| 12.09.2024 | 3.834 | 3.883 | 3.815 | 3.860 |
| 13.09.2024 | 3.841 | 3.881 | 3.838 | 3.847 |
| 17.09.2024 | 3.900 | 3.957 | 3.886 | 3.957 |
| 18.09.2024 | 3.957 | 3.997 | 3.903 | 3.926 |
| 19.09.2024 | 3.941 | 3.979 | 3.927 | 3.937 |
| 20.09.2024 | 3.952 | 3.979 | 3.939 | 3.969 |
| 24.09.2024 | 3.988 | 4.039 | 3.972 | 3.982 |
| 25.09.2024 | 3.960 | 3.998 | 3.935 | 3.989 |
| 26.09.2024 | 4.010 | 4.076 | 3.988 | 4.072 |
| 27.09.2024 | 4.013 | 4.110 | 4.013 | 4.109 |
| 30.09.2024 | 4.050 | 4.080 | 3.979 | 4.007 |
| 01.10.2024 | 4.000 | 4.064 | 3.990 | 4.028 |
| 02.10.2024 | 3.972 | 3.995 | 3.965 | 3.979 |
| 03.10.2024 | 4.040 | 4.050 | 3.988 | 4.019 |
| 04.10.2024 | 4.050 | 4.113 | 4.044 | 4.084 |
| 07.10.2024 | 4.100 | 4.118 | 4.085 | 4.089 |
| 08.10.2024 | 4.026 | 4.063 | 4.012 | 4.052 |
| 09.10.2024 | 4.118 | 4.119 | 4.057 | 4.117 |
| 10.10.2024 | 4.140 | 4.214 | 4.128 | 4.185 |
| 11.10.2024 | 4.144 | 4.152 | 4.109 | 4.111 |
| 15.10.2024 | 4.181 | 4.205 | 4.153 | 4.158 |
| 16.10.2024 | 4.159 | 4.196 | 4.111 | 4.111 |
| 17.10.2024 | 4.124 | 4.144 | 4.073 | 4.075 |
| 18.10.2024 | 4.092 | 4.119 | 4.082 | 4.101 |
| 21.10.2024 | 4.082 | 4.088 | 4.053 | 4.075 |
| 22.10.2024 | 4.082 | 4.084 | 4.002 | 4.006 |
| 23.10.2024 | 4.009 | 4.038 | 4.002 | 4.025 |
| 24.10.2024 | 4.025 | 4.034 | 4.001 | 4.005 |
| 25.10.2024 | 4.028 | 4.039 | 4.005 | 4.029 |
| 28.10.2024 | 4.065 | 4.104 | 4.060 | 4.100 |
| 29.10.2024 | 4.116 | 4.162 | 4.111 | 4.143 |
| 30.10.2024 | 4.175 | 4.194 | 4.130 | 4.184 |
| 31.10.2024 | 4.140 | 4.149 | 4.094 | 4.120 |
| 01.11.2024 | 4.055 | 4.092 | 4.044 | 4.062 |
| 05.11.2024 | 4.060 | 4.061 | 4.007 | 4.040 |
| 06.11.2024 | 4.037 | 4.100 | 4.023 | 4.023 |
| 07.11.2024 | 4.085 | 4.144 | 4.075 | 4.097 |
| 08.11.2024 | 4.107 | 4.128 | 4.089 | 4.126 |
| 11.11.2024 | 4.142 | 4.234 | 3.750 | 3.800 |
| 12.11.2024 | 3.940 | 4.008 | 3.928 | 3.942 |
| 13.11.2024 | 3.940 | 3.975 | 3.851 | 3.894 |
| 14.11.2024 | 3.860 | 3.910 | 3.826 | 3.840 |
| 15.11.2024 | 3.800 | 3.881 | 3.792 | 3.828 |
| 18.11.2024 | 3.828 | 3.846 | 3.803 | 3.826 |
| 19.11.2024 | 3.842 | 3.869 | 3.829 | 3.829 |
| 20.11.2024 | 3.830 | 3.851 | 3.775 | 3.804 |
| 21.11.2024 | 3.801 | 3.845 | 3.801 | 3.822 |
| 22.11.2024 | 3.822 | 3.874 | 3.821 | 3.829 |
| 25.11.2024 | 3.878 | 3.939 | 3.863 | 3.914 |
| 26.11.2024 | 3.895 | 3.913 | 3.872 | 3.902 |
| 27.11.2024 | 3.902 | 3.932 | 3.885 | 3.907 |
| 28.11.2024 | 3.930 | 4.035 | 3.924 | 4.019 |
| 29.11.2024 | 4.010 | 4.011 | 3.955 | 3.978 |
| 02.12.2024 | 3.986 | 4.024 | 3.974 | 4.014 |
| 03.12.2024 | 4.045 | 4.070 | 4.017 | 4.038 |
| 04.12.2024 | 4.038 | 4.100 | 4.030 | 4.083 |
| 05.12.2024 | 4.080 | 4.082 | 4.023 | 4.075 |
| 06.12.2024 | 4.080 | 4.096 | 3.988 | 4.021 |
| 09.12.2024 | 4.000 | 4.014 | 3.951 | 3.995 |
| 10.12.2024 | 4.021 | 4.037 | 3.983 | 4.016 |
| 11.12.2024 | 4.025 | 4.042 | 3.940 | 3.959 |
| 12.12.2024 | 3.973 | 4.047 | 3.946 | 4.027 |
| 13.12.2024 | 3.946 | 3.980 | 3.911 | 3.914 |
| 16.12.2024 | 3.915 | 3.957 | 3.875 | 3.879 |
| 17.12.2024 | 3.866 | 3.898 | 3.834 | 3.835 |
| 18.12.2024 | 3.847 | 3.859 | 3.786 | 3.786 |
| 19.12.2024 | 3.731 | 3.810 | 3.724 | 3.780 |
| 20.12.2024 | 3.800 | 3.847 | 3.782 | 3.782 |
| 23.12.2024 | 3.820 | 3.824 | 3.772 | 3.772 |
| 24.12.2024 | 3.776 | 3.799 | 3.760 | 3.785 |
| 25.12.2024 | 3.791 | 3.791 | 3.715 | 3.756 |
| 26.12.2024 | 3.756 | 3.779 | 3.752 | 3.779 |
| 27.12.2024 | 3.780 | 3.818 | 3.776 | 3.818 |
| 30.12.2024 | 3.848 | 3.848 | 3.803 | 3.823 |