3382.T
Seven & i Holdings Co., Ltd.
09:30:00
1934 ¥
0.0000 (%0.00)
Önceki Kapanış: 1945.5
Düşük₺1898
Yüksek₺1939
3382.T: Seven & i Holdings Co., Ltd. Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.350,8019
KAPANIŞ 1.352,9959
En Düşük
DÜŞÜK 1.160
En Yüksek
YÜKSEK 1.766,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.09.2005 | 1.186,67 | 1.186,67 | 1.160 | 1.173,33 |
| 06.09.2005 | 1.163,33 | 1.183,33 | 1.163,33 | 1.173,33 |
| 07.09.2005 | 1.186,67 | 1.206,67 | 1.183,33 | 1.190 |
| 08.09.2005 | 1.196,67 | 1.200 | 1.190 | 1.193,33 |
| 09.09.2005 | 1.206,67 | 1.213,33 | 1.200 | 1.210 |
| 12.09.2005 | 1.233,33 | 1.250 | 1.226,67 | 1.240 |
| 13.09.2005 | 1.240 | 1.266,67 | 1.236,67 | 1.250 |
| 14.09.2005 | 1.246,67 | 1.263,33 | 1.243,33 | 1.253,33 |
| 15.09.2005 | 1.246,67 | 1.256,67 | 1.240 | 1.250 |
| 16.09.2005 | 1.246,67 | 1.250 | 1.230 | 1.240 |
| 20.09.2005 | 1.256,67 | 1.266,67 | 1.246,67 | 1.260 |
| 21.09.2005 | 1.273,33 | 1.273,33 | 1.253,33 | 1.266,67 |
| 22.09.2005 | 1.240 | 1.263,33 | 1.240 | 1.260 |
| 26.09.2005 | 1.243,33 | 1.273,33 | 1.240 | 1.273,33 |
| 27.09.2005 | 1.283,33 | 1.290 | 1.253,33 | 1.256,67 |
| 28.09.2005 | 1.273,33 | 1.280 | 1.260 | 1.266,67 |
| 29.09.2005 | 1.250 | 1.273,33 | 1.240 | 1.263,33 |
| 30.09.2005 | 1.260 | 1.266,67 | 1.243,33 | 1.253,33 |
| 03.10.2005 | 1.270 | 1.280 | 1.256,67 | 1.273,33 |
| 04.10.2005 | 1.286,67 | 1.303,33 | 1.276,67 | 1.290 |
| 05.10.2005 | 1.293,33 | 1.303,33 | 1.283,33 | 1.290 |
| 06.10.2005 | 1.266,67 | 1.280 | 1.256,67 | 1.273,33 |
| 07.10.2005 | 1.263,33 | 1.276,67 | 1.256,67 | 1.260 |
| 11.10.2005 | 1.243,33 | 1.263,33 | 1.230 | 1.256,67 |
| 12.10.2005 | 1.276,67 | 1.280 | 1.256,67 | 1.266,67 |
| 13.10.2005 | 1.250 | 1.273,33 | 1.250 | 1.260 |
| 14.10.2005 | 1.270 | 1.280 | 1.260 | 1.266,67 |
| 17.10.2005 | 1.280 | 1.283,33 | 1.266,67 | 1.273,33 |
| 18.10.2005 | 1.266,67 | 1.273,33 | 1.243,33 | 1.256,67 |
| 19.10.2005 | 1.240 | 1.260 | 1.223,33 | 1.236,67 |
| 20.10.2005 | 1.256,67 | 1.260 | 1.240 | 1.246,67 |
| 21.10.2005 | 1.243,33 | 1.256,67 | 1.233,33 | 1.253,33 |
| 24.10.2005 | 1.236,67 | 1.246,67 | 1.233,33 | 1.236,67 |
| 25.10.2005 | 1.263,33 | 1.266,67 | 1.250 | 1.260 |
| 26.10.2005 | 1.253,33 | 1.266,67 | 1.253,33 | 1.260 |
| 27.10.2005 | 1.270 | 1.276,67 | 1.256,67 | 1.270 |
| 28.10.2005 | 1.266,67 | 1.280 | 1.253,33 | 1.280 |
| 31.10.2005 | 1.263,33 | 1.273,33 | 1.253,33 | 1.266,67 |
| 01.11.2005 | 1.273,33 | 1.286,67 | 1.270 | 1.286,67 |
| 02.11.2005 | 1.320 | 1.323,33 | 1.290 | 1.310 |
| 04.11.2005 | 1.340 | 1.350 | 1.316,67 | 1.336,67 |
| 07.11.2005 | 1.326,67 | 1.356,67 | 1.323,33 | 1.346,67 |
| 08.11.2005 | 1.353,33 | 1.380 | 1.350 | 1.373,33 |
| 09.11.2005 | 1.386,67 | 1.393,33 | 1.363,33 | 1.380 |
| 10.11.2005 | 1.383,33 | 1.396,67 | 1.376,67 | 1.390 |
| 11.11.2005 | 1.393,33 | 1.400 | 1.380 | 1.386,67 |
| 14.11.2005 | 1.400 | 1.413,33 | 1.393,33 | 1.396,67 |
| 15.11.2005 | 1.360 | 1.376,67 | 1.350 | 1.363,33 |
| 16.11.2005 | 1.373,33 | 1.376,67 | 1.350 | 1.376,67 |
| 17.11.2005 | 1.380 | 1.396,67 | 1.366,67 | 1.386,67 |
| 18.11.2005 | 1.390 | 1.406,67 | 1.386,67 | 1.400 |
| 21.11.2005 | 1.450 | 1.453,33 | 1.413,33 | 1.423,33 |
| 22.11.2005 | 1.430 | 1.443,33 | 1.410 | 1.430 |
| 24.11.2005 | 1.443,33 | 1.463,33 | 1.436,67 | 1.450 |
| 25.11.2005 | 1.416,67 | 1.436,67 | 1.410 | 1.423,33 |
| 28.11.2005 | 1.410 | 1.460 | 1.410 | 1.420 |
| 29.11.2005 | 1.426,67 | 1.436,67 | 1.400 | 1.406,67 |
| 30.11.2005 | 1.413,33 | 1.423,33 | 1.400 | 1.400 |
| 01.12.2005 | 1.410 | 1.433,33 | 1.406,67 | 1.433,33 |
| 02.12.2005 | 1.440 | 1.446,67 | 1.423,33 | 1.446,67 |
| 05.12.2005 | 1.440 | 1.450 | 1.430 | 1.446,67 |
| 06.12.2005 | 1.436,67 | 1.443,33 | 1.433,33 | 1.433,33 |
| 07.12.2005 | 1.450 | 1.483,33 | 1.440 | 1.463,33 |
| 08.12.2005 | 1.460 | 1.476,67 | 1.436,67 | 1.436,67 |
| 09.12.2005 | 1.426,67 | 1.450 | 1.420 | 1.436,67 |
| 12.12.2005 | 1.456,67 | 1.473,33 | 1.453,33 | 1.470 |
| 13.12.2005 | 1.470 | 1.506,67 | 1.470 | 1.473,33 |
| 14.12.2005 | 1.450 | 1.503,33 | 1.443,33 | 1.446,67 |
| 15.12.2005 | 1.446,67 | 1.460 | 1.436,67 | 1.460 |
| 16.12.2005 | 1.426,67 | 1.453,33 | 1.423,33 | 1.433,33 |
| 19.12.2005 | 1.450 | 1.456,67 | 1.443,33 | 1.456,67 |
| 20.12.2005 | 1.486,67 | 1.493,33 | 1.450 | 1.486,67 |
| 21.12.2005 | 1.496,67 | 1.500 | 1.466,67 | 1.496,67 |
| 22.12.2005 | 1.480 | 1.486,67 | 1.460 | 1.470 |
| 26.12.2005 | 1.636,67 | 1.636,67 | 1.636,67 | 1.636,67 |
| 27.12.2005 | 1.713,33 | 1.766,66 | 1.650 | 1.676,66 |
| 28.12.2005 | 1.620 | 1.660 | 1.610 | 1.640 |
| 29.12.2005 | 1.643,33 | 1.743,33 | 1.636,67 | 1.723,33 |
| 30.12.2005 | 1.710 | 1.713,33 | 1.676,66 | 1.683,33 |