4568.T
Daiichi Sankyo Company, Limited
09:30:00
2541.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2706
Düşük₺2537
Yüksek₺2662
4568.T: Daiichi Sankyo Company, Limited Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.523,0328
KAPANIŞ 3.523,6742
En Düşük
DÜŞÜK 2.288
En Yüksek
YÜKSEK 4.869
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2022 | 2.960 | 2.985 | 2.925 | 2.980,5 |
| 05.01.2022 | 2.975,5 | 2.984 | 2.841,5 | 2.873 |
| 06.01.2022 | 2.823 | 2.850,5 | 2.732 | 2.741 |
| 07.01.2022 | 2.750 | 2.753,5 | 2.690 | 2.713 |
| 11.01.2022 | 2.713 | 2.766,5 | 2.696,5 | 2.756 |
| 12.01.2022 | 2.732 | 2.761,5 | 2.708,5 | 2.720 |
| 13.01.2022 | 2.704 | 2.716 | 2.675 | 2.698 |
| 14.01.2022 | 2.658 | 2.681 | 2.607 | 2.650 |
| 17.01.2022 | 2.669,5 | 2.735 | 2.650,5 | 2.680 |
| 18.01.2022 | 2.703 | 2.709 | 2.641 | 2.642,5 |
| 19.01.2022 | 2.619 | 2.638 | 2.546,5 | 2.567 |
| 20.01.2022 | 2.552 | 2.666 | 2.549,5 | 2.608,5 |
| 21.01.2022 | 2.601 | 2.621,5 | 2.568 | 2.609 |
| 24.01.2022 | 2.596,5 | 2.606 | 2.545 | 2.599,5 |
| 25.01.2022 | 2.587,5 | 2.607,5 | 2.536 | 2.606 |
| 26.01.2022 | 2.595,5 | 2.629 | 2.576 | 2.600 |
| 27.01.2022 | 2.608,5 | 2.613,5 | 2.465,5 | 2.468,5 |
| 28.01.2022 | 2.504,5 | 2.607,5 | 2.498 | 2.583,5 |
| 31.01.2022 | 2.606 | 2.609 | 2.505,5 | 2.565 |
| 01.02.2022 | 2.568 | 2.577,5 | 2.446 | 2.462 |
| 02.02.2022 | 2.482,5 | 2.492 | 2.436,5 | 2.471 |
| 03.02.2022 | 2.436 | 2.452,5 | 2.421 | 2.433 |
| 04.02.2022 | 2.397,5 | 2.416 | 2.295 | 2.310 |
| 07.02.2022 | 2.301 | 2.362,5 | 2.288 | 2.360,5 |
| 08.02.2022 | 2.363,5 | 2.419 | 2.331 | 2.380 |
| 09.02.2022 | 2.375 | 2.375 | 2.314,5 | 2.328 |
| 10.02.2022 | 2.368,5 | 2.431 | 2.357,5 | 2.427 |
| 14.02.2022 | 2.377 | 2.402,5 | 2.362 | 2.381,5 |
| 15.02.2022 | 2.391 | 2.435 | 2.372 | 2.380 |
| 16.02.2022 | 2.455 | 2.518 | 2.443,5 | 2.503,5 |
| 17.02.2022 | 2.488,5 | 2.497,5 | 2.464 | 2.483,5 |
| 18.02.2022 | 2.497 | 2.550 | 2.476,5 | 2.547,5 |
| 21.02.2022 | 2.500 | 2.562 | 2.480,5 | 2.549,5 |
| 22.02.2022 | 2.760 | 2.817,5 | 2.747 | 2.793 |
| 24.02.2022 | 2.828 | 2.845 | 2.756,5 | 2.794 |
| 25.02.2022 | 2.810 | 2.813 | 2.766,5 | 2.807,5 |
| 28.02.2022 | 2.785 | 2.804,5 | 2.746,5 | 2.793,5 |
| 01.03.2022 | 2.805,5 | 2.831 | 2.766 | 2.772 |
| 02.03.2022 | 2.748 | 2.759 | 2.714 | 2.714,5 |
| 03.03.2022 | 2.735 | 2.744,5 | 2.675 | 2.684 |
| 04.03.2022 | 2.674 | 2.674 | 2.569 | 2.572 |
| 07.03.2022 | 2.522 | 2.523,5 | 2.429,5 | 2.457,5 |
| 08.03.2022 | 2.500 | 2.505 | 2.428 | 2.474 |
| 09.03.2022 | 2.470 | 2.474 | 2.390 | 2.395 |
| 10.03.2022 | 2.445 | 2.449 | 2.399,5 | 2.424,5 |
| 11.03.2022 | 2.400 | 2.409 | 2.326 | 2.350 |
| 14.03.2022 | 2.380 | 2.391 | 2.328 | 2.345,5 |
| 15.03.2022 | 2.350 | 2.412,5 | 2.349,5 | 2.396,5 |
| 16.03.2022 | 2.391,5 | 2.413,5 | 2.332,5 | 2.359 |
| 17.03.2022 | 2.409 | 2.412 | 2.363,5 | 2.382 |
| 18.03.2022 | 2.432 | 2.432 | 2.385,5 | 2.411 |
| 22.03.2022 | 2.410,5 | 2.453,5 | 2.398,5 | 2.418,5 |
| 23.03.2022 | 2.468,5 | 2.587 | 2.465 | 2.560,5 |
| 24.03.2022 | 2.532,5 | 2.604,5 | 2.517 | 2.604,5 |
| 25.03.2022 | 2.637,5 | 2.716 | 2.634 | 2.700 |
| 28.03.2022 | 2.671,5 | 2.736 | 2.661 | 2.686 |
| 29.03.2022 | 2.715,5 | 2.732 | 2.675,5 | 2.732 |
| 30.03.2022 | 2.749,5 | 2.766 | 2.664 | 2.699 |
| 31.03.2022 | 2.679,5 | 2.750 | 2.673,5 | 2.680 |
| 01.04.2022 | 2.646,5 | 2.686,5 | 2.622 | 2.677 |
| 04.04.2022 | 2.703,5 | 2.770 | 2.689,5 | 2.767,5 |
| 05.04.2022 | 2.781,5 | 2.792 | 2.696,5 | 2.747 |
| 06.04.2022 | 2.735 | 2.770 | 2.704,5 | 2.753 |
| 07.04.2022 | 2.748 | 2.838 | 2.722,5 | 2.832 |
| 08.04.2022 | 2.888,5 | 2.935 | 2.866,5 | 2.911,5 |
| 11.04.2022 | 2.940 | 3.011 | 2.913 | 2.950 |
| 12.04.2022 | 2.920,5 | 2.934 | 2.857,5 | 2.892 |
| 13.04.2022 | 2.842 | 2.927 | 2.842 | 2.926 |
| 14.04.2022 | 2.921,5 | 2.989,5 | 2.918 | 2.972 |
| 15.04.2022 | 2.937,5 | 2.960,5 | 2.910,5 | 2.951 |
| 18.04.2022 | 2.924,5 | 2.928 | 2.862,5 | 2.894,5 |
| 19.04.2022 | 2.900,5 | 2.911 | 2.834,5 | 2.848 |
| 20.04.2022 | 2.883,5 | 2.934 | 2.845 | 2.896,5 |
| 21.04.2022 | 2.915 | 2.959,5 | 2.910 | 2.950 |
| 22.04.2022 | 2.914 | 2.954 | 2.897,5 | 2.940 |
| 25.04.2022 | 2.914 | 2.954,5 | 2.903 | 2.943 |
| 26.04.2022 | 2.942 | 2.972 | 2.924,5 | 2.952,5 |
| 27.04.2022 | 2.918 | 3.037 | 2.907 | 3.037 |
| 28.04.2022 | 3.132 | 3.274 | 3.117 | 3.262 |
| 02.05.2022 | 3.250 | 3.349 | 3.246 | 3.296 |
| 06.05.2022 | 3.333 | 3.418 | 3.317 | 3.415 |
| 09.05.2022 | 3.393 | 3.413 | 3.278 | 3.283 |
| 10.05.2022 | 3.280 | 3.327 | 3.237 | 3.288 |
| 11.05.2022 | 3.268 | 3.337 | 3.163 | 3.189 |
| 12.05.2022 | 3.177 | 3.200 | 3.105 | 3.183 |
| 13.05.2022 | 3.249 | 3.304 | 3.222 | 3.302 |
| 16.05.2022 | 3.350 | 3.398 | 3.324 | 3.341 |
| 17.05.2022 | 3.407 | 3.456 | 3.327 | 3.332 |
| 18.05.2022 | 3.331 | 3.382 | 3.311 | 3.325 |
| 19.05.2022 | 3.220 | 3.282 | 3.213 | 3.277 |
| 20.05.2022 | 3.301 | 3.324 | 3.268 | 3.311 |
| 23.05.2022 | 3.351 | 3.398 | 3.321 | 3.397 |
| 24.05.2022 | 3.349 | 3.400 | 3.331 | 3.370 |
| 25.05.2022 | 3.398 | 3.500 | 3.377 | 3.475 |
| 26.05.2022 | 3.430 | 3.507 | 3.427 | 3.462 |
| 27.05.2022 | 3.497 | 3.497 | 3.379 | 3.400 |
| 30.05.2022 | 3.460 | 3.515 | 3.403 | 3.464 |
| 31.05.2022 | 3.450 | 3.516 | 3.419 | 3.419 |
| 01.06.2022 | 3.413 | 3.445 | 3.238 | 3.252 |
| 02.06.2022 | 3.322 | 3.333 | 3.215 | 3.263 |
| 03.06.2022 | 3.305 | 3.305 | 3.251 | 3.280 |
| 06.06.2022 | 3.261 | 3.444 | 3.256 | 3.400 |
| 07.06.2022 | 3.380 | 3.387 | 3.310 | 3.350 |
| 08.06.2022 | 3.370 | 3.515 | 3.358 | 3.500 |
| 09.06.2022 | 3.494 | 3.558 | 3.487 | 3.513 |
| 10.06.2022 | 3.503 | 3.513 | 3.360 | 3.370 |
| 13.06.2022 | 3.319 | 3.329 | 3.274 | 3.305 |
| 14.06.2022 | 3.259 | 3.295 | 3.062 | 3.073 |
| 15.06.2022 | 3.074 | 3.109 | 3.040 | 3.081 |
| 16.06.2022 | 3.151 | 3.175 | 3.104 | 3.107 |
| 17.06.2022 | 3.040 | 3.098 | 3.017 | 3.060 |
| 20.06.2022 | 3.050 | 3.082 | 3.013 | 3.050 |
| 21.06.2022 | 3.090 | 3.164 | 3.089 | 3.142 |
| 22.06.2022 | 3.163 | 3.229 | 3.149 | 3.200 |
| 23.06.2022 | 3.200 | 3.248 | 3.187 | 3.238 |
| 24.06.2022 | 3.293 | 3.337 | 3.273 | 3.312 |
| 27.06.2022 | 3.301 | 3.349 | 3.278 | 3.323 |
| 28.06.2022 | 3.393 | 3.421 | 3.365 | 3.421 |
| 29.06.2022 | 3.423 | 3.443 | 3.383 | 3.397 |
| 30.06.2022 | 3.434 | 3.478 | 3.408 | 3.437 |
| 01.07.2022 | 3.466 | 3.480 | 3.371 | 3.376 |
| 04.07.2022 | 3.415 | 3.447 | 3.356 | 3.411 |
| 05.07.2022 | 3.481 | 3.481 | 3.396 | 3.459 |
| 06.07.2022 | 3.480 | 3.556 | 3.433 | 3.475 |
| 07.07.2022 | 3.500 | 3.521 | 3.426 | 3.521 |
| 08.07.2022 | 3.505 | 3.518 | 3.431 | 3.443 |
| 11.07.2022 | 3.508 | 3.603 | 3.504 | 3.596 |
| 12.07.2022 | 3.601 | 3.662 | 3.587 | 3.599 |
| 13.07.2022 | 3.560 | 3.644 | 3.557 | 3.626 |
| 14.07.2022 | 3.604 | 3.635 | 3.560 | 3.624 |
| 15.07.2022 | 3.622 | 3.656 | 3.587 | 3.614 |
| 19.07.2022 | 3.609 | 3.610 | 3.395 | 3.508 |
| 20.07.2022 | 3.568 | 3.609 | 3.541 | 3.586 |
| 21.07.2022 | 3.535 | 3.611 | 3.508 | 3.608 |
| 22.07.2022 | 3.605 | 3.615 | 3.506 | 3.509 |
| 25.07.2022 | 3.510 | 3.542 | 3.487 | 3.525 |
| 26.07.2022 | 3.510 | 3.524 | 3.478 | 3.514 |
| 27.07.2022 | 3.520 | 3.599 | 3.516 | 3.571 |
| 28.07.2022 | 3.528 | 3.590 | 3.512 | 3.589 |
| 29.07.2022 | 3.600 | 3.606 | 3.472 | 3.523 |
| 01.08.2022 | 3.537 | 3.537 | 3.392 | 3.423 |
| 02.08.2022 | 3.385 | 3.391 | 3.242 | 3.252 |
| 03.08.2022 | 3.215 | 3.275 | 3.207 | 3.247 |
| 04.08.2022 | 3.299 | 3.413 | 3.291 | 3.407 |
| 05.08.2022 | 3.383 | 3.464 | 3.376 | 3.464 |
| 08.08.2022 | 3.500 | 3.694 | 3.499 | 3.643 |
| 09.08.2022 | 3.625 | 3.646 | 3.577 | 3.601 |
| 10.08.2022 | 3.659 | 3.669 | 3.607 | 3.632 |
| 12.08.2022 | 3.660 | 3.680 | 3.582 | 3.677 |
| 15.08.2022 | 4.250 | 4.306 | 4.155 | 4.211 |
| 16.08.2022 | 4.200 | 4.203 | 4.040 | 4.169 |
| 17.08.2022 | 4.157 | 4.185 | 4.092 | 4.135 |
| 18.08.2022 | 4.124 | 4.136 | 4.082 | 4.084 |
| 19.08.2022 | 4.014 | 4.029 | 3.948 | 3.965 |
| 22.08.2022 | 3.976 | 4.089 | 3.952 | 4.074 |
| 23.08.2022 | 4.057 | 4.083 | 3.989 | 4.002 |
| 24.08.2022 | 3.990 | 4.017 | 3.964 | 3.980 |
| 25.08.2022 | 4.080 | 4.210 | 4.078 | 4.163 |
| 26.08.2022 | 4.103 | 4.169 | 4.086 | 4.106 |
| 29.08.2022 | 4.051 | 4.130 | 4.044 | 4.108 |
| 30.08.2022 | 4.120 | 4.260 | 4.112 | 4.231 |
| 31.08.2022 | 4.181 | 4.234 | 4.160 | 4.197 |
| 01.09.2022 | 4.155 | 4.328 | 4.151 | 4.172 |
| 02.09.2022 | 4.183 | 4.219 | 4.093 | 4.129 |
| 05.09.2022 | 4.068 | 4.144 | 4.028 | 4.137 |
| 06.09.2022 | 4.154 | 4.240 | 4.147 | 4.219 |
| 07.09.2022 | 4.179 | 4.198 | 4.092 | 4.108 |
| 08.09.2022 | 4.198 | 4.302 | 4.195 | 4.290 |
| 09.09.2022 | 4.305 | 4.373 | 4.253 | 4.289 |
| 12.09.2022 | 4.318 | 4.322 | 4.250 | 4.309 |
| 13.09.2022 | 4.319 | 4.359 | 4.283 | 4.354 |
| 14.09.2022 | 4.218 | 4.267 | 4.198 | 4.254 |
| 15.09.2022 | 4.247 | 4.276 | 4.202 | 4.253 |
| 16.09.2022 | 4.225 | 4.267 | 4.206 | 4.236 |
| 20.09.2022 | 4.251 | 4.278 | 4.192 | 4.201 |
| 21.09.2022 | 4.136 | 4.146 | 3.988 | 4.053 |
| 22.09.2022 | 4.012 | 4.072 | 3.976 | 4.045 |
| 26.09.2022 | 3.994 | 4.053 | 3.960 | 3.995 |
| 27.09.2022 | 3.999 | 4.013 | 3.975 | 3.997 |
| 28.09.2022 | 4.000 | 4.006 | 3.865 | 3.941 |
| 29.09.2022 | 3.991 | 4.073 | 3.989 | 4.030 |
| 30.09.2022 | 4.039 | 4.127 | 4.020 | 4.042 |
| 03.10.2022 | 4.015 | 4.110 | 3.956 | 4.106 |
| 04.10.2022 | 4.159 | 4.240 | 4.116 | 4.237 |
| 05.10.2022 | 4.220 | 4.251 | 4.147 | 4.236 |
| 06.10.2022 | 4.306 | 4.361 | 4.261 | 4.293 |
| 07.10.2022 | 4.247 | 4.286 | 4.206 | 4.277 |
| 11.10.2022 | 4.210 | 4.266 | 4.173 | 4.206 |
| 12.10.2022 | 4.221 | 4.293 | 4.200 | 4.231 |
| 13.10.2022 | 4.206 | 4.250 | 4.143 | 4.150 |
| 14.10.2022 | 4.198 | 4.408 | 4.184 | 4.402 |
| 17.10.2022 | 4.332 | 4.350 | 4.234 | 4.257 |
| 18.10.2022 | 4.366 | 4.439 | 4.334 | 4.423 |
| 19.10.2022 | 4.419 | 4.469 | 4.407 | 4.433 |
| 20.10.2022 | 4.363 | 4.441 | 4.356 | 4.423 |
| 21.10.2022 | 4.388 | 4.436 | 4.335 | 4.380 |
| 24.10.2022 | 4.432 | 4.460 | 4.356 | 4.356 |
| 25.10.2022 | 4.443 | 4.456 | 4.391 | 4.412 |
| 26.10.2022 | 4.456 | 4.562 | 4.448 | 4.541 |
| 27.10.2022 | 4.600 | 4.629 | 4.552 | 4.619 |
| 28.10.2022 | 4.575 | 4.669 | 4.574 | 4.641 |
| 31.10.2022 | 4.640 | 4.777 | 4.626 | 4.767 |
| 01.11.2022 | 4.822 | 4.869 | 4.752 | 4.830 |
| 02.11.2022 | 4.793 | 4.807 | 4.709 | 4.743 |
| 04.11.2022 | 4.685 | 4.702 | 4.607 | 4.646 |
| 07.11.2022 | 4.641 | 4.664 | 4.612 | 4.636 |
| 08.11.2022 | 4.686 | 4.748 | 4.675 | 4.718 |
| 09.11.2022 | 4.686 | 4.696 | 4.571 | 4.592 |
| 10.11.2022 | 4.570 | 4.629 | 4.540 | 4.610 |
| 11.11.2022 | 4.656 | 4.690 | 4.567 | 4.656 |
| 14.11.2022 | 4.545 | 4.585 | 4.357 | 4.410 |
| 15.11.2022 | 4.465 | 4.574 | 4.416 | 4.486 |
| 16.11.2022 | 4.521 | 4.647 | 4.520 | 4.617 |
| 17.11.2022 | 4.682 | 4.715 | 4.639 | 4.679 |
| 18.11.2022 | 4.690 | 4.735 | 4.669 | 4.687 |
| 21.11.2022 | 4.700 | 4.723 | 4.590 | 4.615 |
| 22.11.2022 | 4.700 | 4.759 | 4.693 | 4.697 |
| 24.11.2022 | 4.759 | 4.776 | 4.637 | 4.639 |
| 25.11.2022 | 4.700 | 4.706 | 4.591 | 4.593 |
| 28.11.2022 | 4.570 | 4.610 | 4.517 | 4.562 |
| 29.11.2022 | 4.570 | 4.602 | 4.519 | 4.536 |
| 30.11.2022 | 4.521 | 4.544 | 4.490 | 4.518 |
| 01.12.2022 | 4.618 | 4.618 | 4.563 | 4.597 |
| 02.12.2022 | 4.533 | 4.539 | 4.363 | 4.405 |
| 05.12.2022 | 4.399 | 4.400 | 4.294 | 4.319 |
| 06.12.2022 | 4.308 | 4.382 | 4.270 | 4.340 |
| 07.12.2022 | 4.316 | 4.375 | 4.277 | 4.340 |
| 08.12.2022 | 4.369 | 4.433 | 4.334 | 4.416 |
| 09.12.2022 | 4.346 | 4.446 | 4.341 | 4.405 |
| 12.12.2022 | 4.382 | 4.392 | 4.348 | 4.373 |
| 13.12.2022 | 4.424 | 4.458 | 4.404 | 4.456 |
| 14.12.2022 | 4.456 | 4.521 | 4.434 | 4.511 |
| 15.12.2022 | 4.510 | 4.560 | 4.486 | 4.506 |
| 16.12.2022 | 4.463 | 4.523 | 4.442 | 4.518 |
| 19.12.2022 | 4.464 | 4.472 | 4.376 | 4.437 |
| 20.12.2022 | 4.448 | 4.530 | 4.245 | 4.317 |
| 21.12.2022 | 4.284 | 4.324 | 4.221 | 4.309 |
| 22.12.2022 | 4.307 | 4.328 | 4.222 | 4.310 |
| 23.12.2022 | 4.256 | 4.291 | 4.224 | 4.284 |
| 26.12.2022 | 4.255 | 4.307 | 4.235 | 4.248 |
| 27.12.2022 | 4.243 | 4.294 | 4.222 | 4.247 |
| 28.12.2022 | 4.205 | 4.260 | 4.179 | 4.214 |
| 29.12.2022 | 4.218 | 4.226 | 4.152 | 4.223 |
| 30.12.2022 | 4.265 | 4.296 | 4.238 | 4.250 |