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
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.531,3329
KAPANIŞ 1.529,8471
En Düşük
DÜŞÜK 1.350,33
En Yüksek
YÜKSEK 1.857,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 1.842,66 | 1.855,66 | 1.791,66 | 1.798,33 |
| 05.01.2016 | 1.812,66 | 1.815,66 | 1.783,66 | 1.795,66 |
| 06.01.2016 | 1.789 | 1.820 | 1.773,66 | 1.785,33 |
| 07.01.2016 | 1.774,66 | 1.807,33 | 1.762,66 | 1.770,66 |
| 08.01.2016 | 1.704 | 1.763,33 | 1.701,66 | 1.713,66 |
| 12.01.2016 | 1.671,66 | 1.695 | 1.660 | 1.660 |
| 13.01.2016 | 1.681,66 | 1.708 | 1.669,33 | 1.702,33 |
| 14.01.2016 | 1.670 | 1.692,33 | 1.667 | 1.686,33 |
| 15.01.2016 | 1.719 | 1.728 | 1.682,33 | 1.694,33 |
| 18.01.2016 | 1.666,67 | 1.698,33 | 1.666,33 | 1.693,33 |
| 19.01.2016 | 1.691 | 1.698,33 | 1.671,66 | 1.691 |
| 20.01.2016 | 1.686,66 | 1.689,33 | 1.634,67 | 1.637,33 |
| 21.01.2016 | 1.634 | 1.649 | 1.577 | 1.577 |
| 22.01.2016 | 1.615 | 1.670 | 1.612 | 1.666,67 |
| 25.01.2016 | 1.674 | 1.718 | 1.638,67 | 1.704,66 |
| 26.01.2016 | 1.671,33 | 1.678 | 1.658,67 | 1.663,33 |
| 27.01.2016 | 1.686,66 | 1.707 | 1.671,66 | 1.688,66 |
| 28.01.2016 | 1.689 | 1.696,66 | 1.671,66 | 1.685 |
| 29.01.2016 | 1.715,33 | 1.773,33 | 1.677,66 | 1.770,66 |
| 01.02.2016 | 1.797,66 | 1.840 | 1.775,33 | 1.833 |
| 02.02.2016 | 1.826,66 | 1.857,66 | 1.825 | 1.832 |
| 03.02.2016 | 1.791,66 | 1.816,66 | 1.770,33 | 1.808,66 |
| 04.02.2016 | 1.785 | 1.797 | 1.750,33 | 1.754 |
| 05.02.2016 | 1.723 | 1.733,66 | 1.692,33 | 1.709,66 |
| 08.02.2016 | 1.687,33 | 1.730 | 1.677 | 1.721,66 |
| 09.02.2016 | 1.665,33 | 1.677,33 | 1.645,67 | 1.649,67 |
| 10.02.2016 | 1.657,67 | 1.661 | 1.569 | 1.595 |
| 12.02.2016 | 1.501,67 | 1.531,67 | 1.470,33 | 1.474,67 |
| 15.02.2016 | 1.516,67 | 1.563 | 1.501,67 | 1.549,33 |
| 16.02.2016 | 1.537,33 | 1.576 | 1.531,67 | 1.540,67 |
| 17.02.2016 | 1.540 | 1.555 | 1.507 | 1.534,67 |
| 18.02.2016 | 1.581,33 | 1.583 | 1.548,33 | 1.562,33 |
| 19.02.2016 | 1.562 | 1.568,67 | 1.534 | 1.556,33 |
| 22.02.2016 | 1.552 | 1.562,67 | 1.515,67 | 1.518,67 |
| 23.02.2016 | 1.515 | 1.515 | 1.456,67 | 1.465,33 |
| 24.02.2016 | 1.476,67 | 1.497,67 | 1.459 | 1.488 |
| 25.02.2016 | 1.500 | 1.513,67 | 1.475,67 | 1.500,67 |
| 26.02.2016 | 1.513,33 | 1.544,67 | 1.510 | 1.530 |
| 29.02.2016 | 1.547,33 | 1.548,33 | 1.498,33 | 1.498,33 |
| 01.03.2016 | 1.490 | 1.516,67 | 1.484,33 | 1.500 |
| 02.03.2016 | 1.523,33 | 1.539 | 1.501,67 | 1.534,33 |
| 03.03.2016 | 1.511 | 1.551,67 | 1.508,67 | 1.551,33 |
| 04.03.2016 | 1.545 | 1.552,33 | 1.530 | 1.549 |
| 07.03.2016 | 1.533,33 | 1.538,33 | 1.488,67 | 1.495,33 |
| 08.03.2016 | 1.496 | 1.510 | 1.477,33 | 1.481,67 |
| 09.03.2016 | 1.486,67 | 1.527,67 | 1.486,67 | 1.516,67 |
| 10.03.2016 | 1.530,33 | 1.553,67 | 1.521,33 | 1.547,67 |
| 11.03.2016 | 1.552,67 | 1.565,67 | 1.537,67 | 1.560 |
| 14.03.2016 | 1.572,67 | 1.611,67 | 1.570 | 1.608,67 |
| 15.03.2016 | 1.621,67 | 1.652,33 | 1.616 | 1.629 |
| 16.03.2016 | 1.609,67 | 1.642 | 1.607,67 | 1.623,33 |
| 17.03.2016 | 1.619,33 | 1.645 | 1.610 | 1.623,33 |
| 18.03.2016 | 1.614,33 | 1.618 | 1.569,33 | 1.573,33 |
| 22.03.2016 | 1.609,67 | 1.619,67 | 1.572 | 1.586 |
| 23.03.2016 | 1.588,67 | 1.606,33 | 1.584,67 | 1.594,33 |
| 24.03.2016 | 1.596 | 1.625,33 | 1.592,67 | 1.614 |
| 25.03.2016 | 1.614 | 1.620,33 | 1.593,67 | 1.605,33 |
| 28.03.2016 | 1.615,67 | 1.637 | 1.609,67 | 1.637 |
| 29.03.2016 | 1.641,67 | 1.676 | 1.630,33 | 1.669 |
| 30.03.2016 | 1.659,67 | 1.675,33 | 1.647,67 | 1.653,67 |
| 31.03.2016 | 1.630,33 | 1.647,33 | 1.596,33 | 1.597,33 |
| 01.04.2016 | 1.581,67 | 1.586 | 1.531 | 1.539 |
| 04.04.2016 | 1.531,67 | 1.558 | 1.525,33 | 1.551,67 |
| 05.04.2016 | 1.536,67 | 1.560 | 1.530,67 | 1.540 |
| 06.04.2016 | 1.525 | 1.549,33 | 1.502 | 1.520,67 |
| 07.04.2016 | 1.478,33 | 1.513 | 1.389,33 | 1.496,33 |
| 08.04.2016 | 1.511 | 1.576 | 1.493,67 | 1.551,67 |
| 11.04.2016 | 1.543,33 | 1.552 | 1.517,33 | 1.547,33 |
| 12.04.2016 | 1.516,67 | 1.524,33 | 1.487,67 | 1.519,67 |
| 13.04.2016 | 1.525 | 1.567,67 | 1.525 | 1.556,67 |
| 14.04.2016 | 1.576,67 | 1.604,67 | 1.555,33 | 1.604,67 |
| 15.04.2016 | 1.576,67 | 1.600,33 | 1.569 | 1.599,33 |
| 18.04.2016 | 1.567 | 1.592,67 | 1.552,67 | 1.560,67 |
| 19.04.2016 | 1.595,67 | 1.613 | 1.571,33 | 1.579,33 |
| 20.04.2016 | 1.600,33 | 1.603 | 1.554,67 | 1.561,33 |
| 21.04.2016 | 1.591,33 | 1.602,33 | 1.580,67 | 1.599,67 |
| 22.04.2016 | 1.580,67 | 1.583 | 1.560,67 | 1.579,67 |
| 25.04.2016 | 1.583,33 | 1.585,33 | 1.550 | 1.561,67 |
| 26.04.2016 | 1.552,67 | 1.564,33 | 1.528,67 | 1.550,33 |
| 27.04.2016 | 1.550 | 1.558,33 | 1.530,67 | 1.540 |
| 28.04.2016 | 1.560 | 1.569 | 1.487,33 | 1.514,33 |
| 02.05.2016 | 1.454,33 | 1.478,67 | 1.454,33 | 1.478,33 |
| 06.05.2016 | 1.470,33 | 1.501,67 | 1.468,33 | 1.500 |
| 09.05.2016 | 1.522,33 | 1.576,33 | 1.519 | 1.573,33 |
| 10.05.2016 | 1.578,33 | 1.594 | 1.570,67 | 1.587,67 |
| 11.05.2016 | 1.600 | 1.604,67 | 1.564,67 | 1.569,67 |
| 12.05.2016 | 1.564 | 1.578,67 | 1.553,33 | 1.578,67 |
| 13.05.2016 | 1.613,67 | 1.614,67 | 1.563,33 | 1.566,33 |
| 16.05.2016 | 1.569,33 | 1.603,67 | 1.566,67 | 1.572,67 |
| 17.05.2016 | 1.585,67 | 1.592,67 | 1.572 | 1.586,33 |
| 18.05.2016 | 1.586,33 | 1.605 | 1.571 | 1.583 |
| 19.05.2016 | 1.600 | 1.603,67 | 1.568 | 1.569,67 |
| 20.05.2016 | 1.567 | 1.586 | 1.563,67 | 1.575,67 |
| 23.05.2016 | 1.564,67 | 1.565 | 1.526 | 1.547,33 |
| 24.05.2016 | 1.547,33 | 1.549,33 | 1.520,67 | 1.525 |
| 25.05.2016 | 1.545 | 1.555,67 | 1.542,33 | 1.549 |
| 26.05.2016 | 1.560,33 | 1.576 | 1.560 | 1.566,67 |
| 27.05.2016 | 1.563 | 1.580,67 | 1.561,67 | 1.566,67 |
| 30.05.2016 | 1.577 | 1.583,33 | 1.560,33 | 1.567,33 |
| 31.05.2016 | 1.561,67 | 1.585,67 | 1.553,67 | 1.581,33 |
| 01.06.2016 | 1.567,67 | 1.580,67 | 1.560 | 1.565,67 |
| 02.06.2016 | 1.564 | 1.573 | 1.530,33 | 1.540,33 |
| 03.06.2016 | 1.550,67 | 1.574,67 | 1.539 | 1.567,67 |
| 06.06.2016 | 1.548,67 | 1.562,33 | 1.544 | 1.561,67 |
| 07.06.2016 | 1.556,33 | 1.563,67 | 1.551 | 1.556,33 |
| 08.06.2016 | 1.565,33 | 1.585,67 | 1.554 | 1.585,67 |
| 09.06.2016 | 1.574,67 | 1.587,33 | 1.554,33 | 1.561,67 |
| 10.06.2016 | 1.550,67 | 1.556,33 | 1.522 | 1.533,67 |
| 13.06.2016 | 1.498 | 1.507,33 | 1.481,67 | 1.484 |
| 14.06.2016 | 1.486,33 | 1.500 | 1.460,33 | 1.471,33 |
| 15.06.2016 | 1.478,67 | 1.485 | 1.460 | 1.473,33 |
| 16.06.2016 | 1.466,33 | 1.472,33 | 1.428 | 1.431,67 |
| 17.06.2016 | 1.463,33 | 1.469,33 | 1.436 | 1.438,33 |
| 20.06.2016 | 1.462,33 | 1.474 | 1.452,33 | 1.459,33 |
| 21.06.2016 | 1.453 | 1.498 | 1.445,67 | 1.498 |
| 22.06.2016 | 1.496 | 1.504 | 1.475,67 | 1.488,33 |
| 23.06.2016 | 1.493,33 | 1.498 | 1.486 | 1.494 |
| 24.06.2016 | 1.498,33 | 1.518 | 1.368,33 | 1.398 |
| 27.06.2016 | 1.403 | 1.458,33 | 1.396,67 | 1.450,33 |
| 28.06.2016 | 1.434,67 | 1.481,67 | 1.432 | 1.460,33 |
| 29.06.2016 | 1.483,67 | 1.484,67 | 1.428 | 1.447 |
| 30.06.2016 | 1.461 | 1.461,67 | 1.427 | 1.427 |
| 01.07.2016 | 1.436 | 1.440 | 1.415,67 | 1.421,33 |
| 04.07.2016 | 1.412,67 | 1.415 | 1.390,67 | 1.403,67 |
| 05.07.2016 | 1.406,67 | 1.416 | 1.401 | 1.414 |
| 06.07.2016 | 1.400 | 1.406 | 1.364 | 1.383 |
| 07.07.2016 | 1.391,33 | 1.409,33 | 1.372,67 | 1.381,67 |
| 08.07.2016 | 1.373,33 | 1.374,33 | 1.350,33 | 1.359,33 |
| 11.07.2016 | 1.406 | 1.436 | 1.398 | 1.428 |
| 12.07.2016 | 1.450 | 1.494,67 | 1.440 | 1.460,67 |
| 13.07.2016 | 1.486,67 | 1.522,33 | 1.481,33 | 1.509 |
| 14.07.2016 | 1.516,33 | 1.541,67 | 1.514,33 | 1.522,67 |
| 15.07.2016 | 1.510 | 1.529 | 1.499 | 1.500 |
| 19.07.2016 | 1.485 | 1.516 | 1.460,67 | 1.514,33 |
| 20.07.2016 | 1.503,67 | 1.526,33 | 1.500 | 1.507 |
| 21.07.2016 | 1.528,33 | 1.532 | 1.499 | 1.509,67 |
| 22.07.2016 | 1.478,67 | 1.495,67 | 1.474 | 1.483,33 |
| 25.07.2016 | 1.478,33 | 1.498 | 1.468 | 1.478 |
| 26.07.2016 | 1.462,67 | 1.464 | 1.439,33 | 1.452,67 |
| 27.07.2016 | 1.452,67 | 1.470 | 1.448,67 | 1.457,33 |
| 28.07.2016 | 1.434 | 1.442 | 1.423 | 1.423,33 |
| 29.07.2016 | 1.411,33 | 1.455,33 | 1.407,67 | 1.434,33 |
| 01.08.2016 | 1.416,67 | 1.436,67 | 1.414 | 1.429 |
| 02.08.2016 | 1.412,67 | 1.433,67 | 1.406,33 | 1.422,33 |
| 03.08.2016 | 1.400 | 1.416,67 | 1.396,33 | 1.408,33 |
| 04.08.2016 | 1.438 | 1.450,33 | 1.395 | 1.411,33 |
| 05.08.2016 | 1.440 | 1.443,67 | 1.397 | 1.398,67 |
| 08.08.2016 | 1.422 | 1.454,67 | 1.412,67 | 1.454,67 |
| 09.08.2016 | 1.466,67 | 1.482,33 | 1.450,67 | 1.480 |
| 10.08.2016 | 1.493,33 | 1.496 | 1.462,33 | 1.467,33 |
| 12.08.2016 | 1.485 | 1.492 | 1.471 | 1.488 |
| 15.08.2016 | 1.481,33 | 1.486,67 | 1.460,33 | 1.466,67 |
| 16.08.2016 | 1.466,33 | 1.466,33 | 1.449,33 | 1.451 |
| 17.08.2016 | 1.440,67 | 1.467,33 | 1.437 | 1.462,33 |
| 18.08.2016 | 1.473,67 | 1.475 | 1.455 | 1.461,33 |
| 19.08.2016 | 1.473 | 1.473,33 | 1.449,33 | 1.469,67 |
| 22.08.2016 | 1.486,33 | 1.501,33 | 1.475,33 | 1.480,33 |
| 23.08.2016 | 1.491,33 | 1.511,33 | 1.483,67 | 1.506,67 |
| 24.08.2016 | 1.504,33 | 1.515 | 1.494,67 | 1.511,33 |
| 25.08.2016 | 1.492,33 | 1.498 | 1.474 | 1.477 |
| 26.08.2016 | 1.463,33 | 1.463,33 | 1.438,67 | 1.451,33 |
| 29.08.2016 | 1.456 | 1.466 | 1.429,67 | 1.436 |
| 30.08.2016 | 1.437,67 | 1.448,67 | 1.431 | 1.441 |
| 31.08.2016 | 1.450,67 | 1.454,33 | 1.436 | 1.453,67 |
| 01.09.2016 | 1.469,67 | 1.497 | 1.454 | 1.496,67 |
| 02.09.2016 | 1.507,33 | 1.515,33 | 1.475 | 1.484,67 |
| 05.09.2016 | 1.505 | 1.508,33 | 1.492,33 | 1.496 |
| 06.09.2016 | 1.510 | 1.514 | 1.499,33 | 1.507,33 |
| 07.09.2016 | 1.491,33 | 1.503 | 1.486,33 | 1.498,67 |
| 08.09.2016 | 1.494,33 | 1.498 | 1.482,33 | 1.493,67 |
| 09.09.2016 | 1.500 | 1.503 | 1.473,67 | 1.486,67 |
| 12.09.2016 | 1.473 | 1.478 | 1.459,67 | 1.472 |
| 13.09.2016 | 1.448,67 | 1.481 | 1.448,67 | 1.466 |
| 14.09.2016 | 1.454 | 1.468,33 | 1.452,67 | 1.455,33 |
| 15.09.2016 | 1.452,67 | 1.456,67 | 1.438 | 1.446 |
| 16.09.2016 | 1.447,67 | 1.479,33 | 1.442,33 | 1.475,67 |
| 20.09.2016 | 1.505 | 1.527,33 | 1.492,67 | 1.515,33 |
| 21.09.2016 | 1.548 | 1.576,33 | 1.533,67 | 1.573,67 |
| 23.09.2016 | 1.572,33 | 1.573,33 | 1.550 | 1.555,67 |
| 26.09.2016 | 1.551 | 1.580,67 | 1.551 | 1.568 |
| 27.09.2016 | 1.550 | 1.585,33 | 1.542,67 | 1.585,33 |
| 28.09.2016 | 1.577,33 | 1.582,67 | 1.564 | 1.569,33 |
| 29.09.2016 | 1.578,67 | 1.603,33 | 1.574,33 | 1.598 |
| 30.09.2016 | 1.585,67 | 1.596,33 | 1.580 | 1.585,67 |
| 03.10.2016 | 1.573,33 | 1.634 | 1.570 | 1.585,33 |
| 04.10.2016 | 1.585,33 | 1.606 | 1.585 | 1.602,67 |
| 05.10.2016 | 1.621,33 | 1.623 | 1.606 | 1.613,33 |
| 06.10.2016 | 1.585,33 | 1.613,33 | 1.585,33 | 1.609 |
| 07.10.2016 | 1.585,33 | 1.593,33 | 1.525 | 1.527 |
| 11.10.2016 | 1.500 | 1.508,33 | 1.488 | 1.488,67 |
| 12.10.2016 | 1.482 | 1.491,33 | 1.473,33 | 1.474,33 |
| 13.10.2016 | 1.476,67 | 1.483 | 1.457,33 | 1.463,67 |
| 14.10.2016 | 1.468,33 | 1.488,67 | 1.462,67 | 1.484,33 |
| 17.10.2016 | 1.482 | 1.488 | 1.470,33 | 1.477,33 |
| 18.10.2016 | 1.469,33 | 1.483 | 1.461,33 | 1.481,33 |
| 19.10.2016 | 1.476,67 | 1.494,33 | 1.473,33 | 1.493 |
| 20.10.2016 | 1.495 | 1.513 | 1.490,67 | 1.513 |
| 21.10.2016 | 1.516,67 | 1.517,67 | 1.500,67 | 1.507,33 |
| 24.10.2016 | 1.512 | 1.513,67 | 1.495,67 | 1.507,33 |
| 25.10.2016 | 1.503 | 1.510 | 1.498,67 | 1.503 |
| 26.10.2016 | 1.503 | 1.511,67 | 1.494,33 | 1.497,67 |
| 27.10.2016 | 1.497 | 1.497 | 1.485 | 1.489,33 |
| 28.10.2016 | 1.499,33 | 1.499,67 | 1.484,33 | 1.489,33 |
| 31.10.2016 | 1.473,33 | 1.478,33 | 1.454,67 | 1.461 |
| 01.11.2016 | 1.467 | 1.480,33 | 1.460,67 | 1.480,33 |
| 02.11.2016 | 1.463,33 | 1.468,33 | 1.443 | 1.447,67 |
| 04.11.2016 | 1.448 | 1.451,33 | 1.428 | 1.433,67 |
| 07.11.2016 | 1.450 | 1.455,67 | 1.436 | 1.454 |
| 08.11.2016 | 1.456,33 | 1.459,67 | 1.442,67 | 1.445,67 |
| 09.11.2016 | 1.448,33 | 1.454 | 1.382,67 | 1.393,67 |
| 10.11.2016 | 1.435 | 1.445,33 | 1.416,67 | 1.445 |
| 11.11.2016 | 1.442,33 | 1.454 | 1.408,33 | 1.414,67 |
| 14.11.2016 | 1.429,67 | 1.444,33 | 1.418 | 1.430,33 |
| 15.11.2016 | 1.427,67 | 1.456 | 1.424,67 | 1.453,33 |
| 16.11.2016 | 1.463,33 | 1.464 | 1.437,67 | 1.446 |
| 17.11.2016 | 1.446,67 | 1.466,67 | 1.437 | 1.440 |
| 18.11.2016 | 1.444,33 | 1.448,33 | 1.417 | 1.425,67 |
| 21.11.2016 | 1.433,33 | 1.457,67 | 1.433,33 | 1.453,67 |
| 22.11.2016 | 1.455,33 | 1.468,33 | 1.450 | 1.467,33 |
| 24.11.2016 | 1.486,67 | 1.486,67 | 1.464 | 1.473,33 |
| 25.11.2016 | 1.479,33 | 1.500 | 1.477,33 | 1.497,33 |
| 28.11.2016 | 1.497 | 1.503,67 | 1.485,67 | 1.499 |
| 29.11.2016 | 1.496,33 | 1.513,33 | 1.496,33 | 1.500 |
| 30.11.2016 | 1.498,33 | 1.501,67 | 1.477,67 | 1.478,33 |
| 01.12.2016 | 1.500 | 1.500 | 1.475 | 1.482,33 |
| 02.12.2016 | 1.479,67 | 1.482,67 | 1.432 | 1.437 |
| 05.12.2016 | 1.430,33 | 1.440,67 | 1.426,33 | 1.433 |
| 06.12.2016 | 1.444,33 | 1.446 | 1.416,67 | 1.418,33 |
| 07.12.2016 | 1.418,33 | 1.433 | 1.402,33 | 1.424,33 |
| 08.12.2016 | 1.447,67 | 1.449,33 | 1.428 | 1.449,33 |
| 09.12.2016 | 1.443,33 | 1.457 | 1.434 | 1.452,33 |
| 12.12.2016 | 1.470 | 1.502,67 | 1.468 | 1.494,67 |
| 13.12.2016 | 1.496 | 1.508 | 1.482,33 | 1.507 |
| 14.12.2016 | 1.499 | 1.505,33 | 1.490,33 | 1.494,33 |
| 15.12.2016 | 1.496 | 1.519,33 | 1.494,33 | 1.504,67 |
| 16.12.2016 | 1.512,67 | 1.528,33 | 1.507 | 1.515,67 |
| 19.12.2016 | 1.515 | 1.531,67 | 1.514,33 | 1.531,67 |
| 20.12.2016 | 1.535,67 | 1.549 | 1.532,67 | 1.544 |
| 21.12.2016 | 1.551,67 | 1.552,67 | 1.524 | 1.526,33 |
| 22.12.2016 | 1.534,67 | 1.537,33 | 1.509,67 | 1.515,33 |
| 26.12.2016 | 1.513 | 1.516,33 | 1.503,33 | 1.504 |
| 27.12.2016 | 1.504 | 1.506 | 1.493,67 | 1.495,67 |
| 28.12.2016 | 1.493,33 | 1.499,67 | 1.486,67 | 1.495 |
| 29.12.2016 | 1.495,33 | 1.499,33 | 1.482,33 | 1.485,67 |
| 30.12.2016 | 1.482,33 | 1.492,67 | 1.477,67 | 1.484,33 |