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
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.302,9512
KAPANIŞ 4.295,3008
En Düşük
DÜŞÜK 3.566
En Yüksek
YÜKSEK 5.162
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 4.200 | 4.201 | 3.985 | 4.005 |
| 05.01.2023 | 4.038 | 4.040 | 3.910 | 3.927 |
| 06.01.2023 | 3.908 | 4.080 | 3.901 | 4.065 |
| 10.01.2023 | 4.183 | 4.199 | 3.985 | 4.030 |
| 11.01.2023 | 4.020 | 4.041 | 3.926 | 3.952 |
| 12.01.2023 | 3.976 | 4.047 | 3.940 | 4.044 |
| 13.01.2023 | 4.034 | 4.146 | 4.001 | 4.134 |
| 16.01.2023 | 4.131 | 4.131 | 4.045 | 4.091 |
| 17.01.2023 | 4.071 | 4.106 | 4.019 | 4.082 |
| 18.01.2023 | 4.125 | 4.277 | 4.125 | 4.251 |
| 19.01.2023 | 4.248 | 4.248 | 4.142 | 4.165 |
| 20.01.2023 | 4.158 | 4.210 | 4.121 | 4.208 |
| 23.01.2023 | 4.245 | 4.292 | 4.203 | 4.270 |
| 24.01.2023 | 4.310 | 4.377 | 4.282 | 4.355 |
| 25.01.2023 | 4.329 | 4.395 | 4.324 | 4.390 |
| 26.01.2023 | 4.361 | 4.413 | 4.352 | 4.377 |
| 27.01.2023 | 4.426 | 4.430 | 4.329 | 4.335 |
| 30.01.2023 | 4.387 | 4.404 | 4.241 | 4.274 |
| 31.01.2023 | 4.250 | 4.303 | 4.041 | 4.064 |
| 01.02.2023 | 4.035 | 4.097 | 3.993 | 4.094 |
| 02.02.2023 | 4.049 | 4.086 | 4.013 | 4.040 |
| 03.02.2023 | 4.040 | 4.102 | 3.993 | 4.061 |
| 06.02.2023 | 4.118 | 4.128 | 4.051 | 4.087 |
| 07.02.2023 | 4.095 | 4.116 | 4.046 | 4.070 |
| 08.02.2023 | 4.130 | 4.215 | 4.128 | 4.193 |
| 09.02.2023 | 4.180 | 4.254 | 4.171 | 4.250 |
| 10.02.2023 | 4.320 | 4.338 | 4.210 | 4.239 |
| 13.02.2023 | 4.214 | 4.222 | 4.140 | 4.170 |
| 14.02.2023 | 4.233 | 4.255 | 4.158 | 4.206 |
| 15.02.2023 | 4.170 | 4.189 | 4.146 | 4.179 |
| 16.02.2023 | 4.185 | 4.279 | 4.176 | 4.247 |
| 17.02.2023 | 4.300 | 4.336 | 4.240 | 4.300 |
| 20.02.2023 | 4.306 | 4.336 | 4.242 | 4.277 |
| 21.02.2023 | 4.235 | 4.289 | 4.233 | 4.275 |
| 22.02.2023 | 4.323 | 4.440 | 4.299 | 4.417 |
| 24.02.2023 | 4.392 | 4.401 | 4.244 | 4.323 |
| 27.02.2023 | 4.312 | 4.324 | 4.285 | 4.324 |
| 28.02.2023 | 4.339 | 4.392 | 4.275 | 4.283 |
| 01.03.2023 | 4.222 | 4.248 | 4.152 | 4.220 |
| 02.03.2023 | 4.237 | 4.265 | 4.180 | 4.250 |
| 03.03.2023 | 4.240 | 4.470 | 4.207 | 4.468 |
| 06.03.2023 | 4.418 | 4.480 | 4.412 | 4.431 |
| 07.03.2023 | 4.396 | 4.425 | 4.385 | 4.416 |
| 08.03.2023 | 4.405 | 4.427 | 4.367 | 4.412 |
| 09.03.2023 | 4.482 | 4.534 | 4.425 | 4.501 |
| 10.03.2023 | 4.431 | 4.474 | 4.399 | 4.418 |
| 13.03.2023 | 4.392 | 4.404 | 4.276 | 4.351 |
| 14.03.2023 | 4.298 | 4.394 | 4.265 | 4.352 |
| 15.03.2023 | 4.394 | 4.402 | 4.312 | 4.358 |
| 16.03.2023 | 4.309 | 4.420 | 4.274 | 4.420 |
| 17.03.2023 | 4.500 | 4.579 | 4.494 | 4.579 |
| 20.03.2023 | 4.553 | 4.562 | 4.423 | 4.489 |
| 22.03.2023 | 4.559 | 4.715 | 4.552 | 4.670 |
| 23.03.2023 | 4.604 | 4.638 | 4.537 | 4.634 |
| 24.03.2023 | 4.615 | 4.691 | 4.593 | 4.670 |
| 27.03.2023 | 4.740 | 4.746 | 4.650 | 4.694 |
| 28.03.2023 | 4.754 | 4.761 | 4.615 | 4.650 |
| 29.03.2023 | 4.650 | 4.650 | 4.562 | 4.640 |
| 30.03.2023 | 4.695 | 4.791 | 4.690 | 4.738 |
| 31.03.2023 | 4.790 | 4.864 | 4.770 | 4.822 |
| 03.04.2023 | 4.821 | 4.869 | 4.793 | 4.830 |
| 04.04.2023 | 4.830 | 4.839 | 4.762 | 4.772 |
| 05.04.2023 | 4.762 | 4.774 | 4.555 | 4.567 |
| 06.04.2023 | 4.612 | 4.613 | 4.568 | 4.593 |
| 07.04.2023 | 4.574 | 4.581 | 4.496 | 4.531 |
| 10.04.2023 | 4.585 | 4.638 | 4.557 | 4.635 |
| 11.04.2023 | 4.600 | 4.614 | 4.522 | 4.555 |
| 12.04.2023 | 4.625 | 4.636 | 4.587 | 4.620 |
| 13.04.2023 | 4.620 | 4.728 | 4.601 | 4.719 |
| 14.04.2023 | 4.739 | 4.766 | 4.708 | 4.730 |
| 17.04.2023 | 4.701 | 4.754 | 4.685 | 4.752 |
| 18.04.2023 | 4.790 | 4.819 | 4.770 | 4.786 |
| 19.04.2023 | 4.834 | 4.834 | 4.760 | 4.809 |
| 20.04.2023 | 4.770 | 4.799 | 4.747 | 4.765 |
| 21.04.2023 | 4.746 | 4.769 | 4.723 | 4.750 |
| 24.04.2023 | 4.816 | 4.820 | 4.761 | 4.820 |
| 25.04.2023 | 4.851 | 4.918 | 4.785 | 4.799 |
| 26.04.2023 | 4.772 | 4.786 | 4.661 | 4.709 |
| 27.04.2023 | 4.650 | 4.721 | 4.505 | 4.710 |
| 28.04.2023 | 4.749 | 4.806 | 4.538 | 4.647 |
| 01.05.2023 | 4.616 | 4.667 | 4.598 | 4.605 |
| 02.05.2023 | 4.675 | 4.705 | 4.637 | 4.687 |
| 08.05.2023 | 4.637 | 4.657 | 4.517 | 4.565 |
| 09.05.2023 | 4.520 | 4.616 | 4.504 | 4.583 |
| 10.05.2023 | 4.551 | 4.552 | 4.430 | 4.432 |
| 11.05.2023 | 4.431 | 4.535 | 4.426 | 4.515 |
| 12.05.2023 | 4.525 | 4.600 | 4.505 | 4.600 |
| 15.05.2023 | 4.644 | 4.684 | 4.583 | 4.676 |
| 16.05.2023 | 4.725 | 4.794 | 4.702 | 4.770 |
| 17.05.2023 | 4.800 | 4.833 | 4.787 | 4.821 |
| 18.05.2023 | 4.836 | 4.889 | 4.825 | 4.860 |
| 19.05.2023 | 4.887 | 4.981 | 4.843 | 4.971 |
| 22.05.2023 | 4.931 | 4.967 | 4.815 | 4.875 |
| 23.05.2023 | 4.945 | 4.969 | 4.815 | 4.871 |
| 24.05.2023 | 4.822 | 4.835 | 4.782 | 4.791 |
| 25.05.2023 | 4.725 | 4.737 | 4.572 | 4.581 |
| 26.05.2023 | 4.571 | 4.590 | 4.492 | 4.507 |
| 29.05.2023 | 4.577 | 4.608 | 4.507 | 4.544 |
| 30.05.2023 | 4.585 | 4.623 | 4.538 | 4.570 |
| 31.05.2023 | 4.506 | 4.551 | 4.445 | 4.540 |
| 01.06.2023 | 4.560 | 4.641 | 4.542 | 4.638 |
| 02.06.2023 | 4.642 | 4.719 | 4.615 | 4.711 |
| 05.06.2023 | 4.781 | 4.809 | 4.725 | 4.809 |
| 06.06.2023 | 4.800 | 4.907 | 4.737 | 4.903 |
| 07.06.2023 | 4.886 | 4.910 | 4.771 | 4.771 |
| 08.06.2023 | 4.741 | 4.778 | 4.702 | 4.740 |
| 09.06.2023 | 4.831 | 4.934 | 4.806 | 4.909 |
| 12.06.2023 | 4.990 | 5.111 | 4.988 | 5.111 |
| 13.06.2023 | 5.082 | 5.162 | 5.075 | 5.147 |
| 14.06.2023 | 5.111 | 5.140 | 4.968 | 4.999 |
| 15.06.2023 | 4.966 | 4.985 | 4.800 | 4.800 |
| 16.06.2023 | 4.774 | 4.845 | 4.687 | 4.836 |
| 19.06.2023 | 4.887 | 4.908 | 4.739 | 4.758 |
| 20.06.2023 | 4.721 | 4.738 | 4.678 | 4.737 |
| 21.06.2023 | 4.736 | 4.773 | 4.704 | 4.713 |
| 22.06.2023 | 4.695 | 4.753 | 4.643 | 4.646 |
| 23.06.2023 | 4.630 | 4.668 | 4.549 | 4.577 |
| 26.06.2023 | 4.588 | 4.625 | 4.512 | 4.595 |
| 27.06.2023 | 4.525 | 4.561 | 4.505 | 4.527 |
| 28.06.2023 | 4.545 | 4.622 | 4.529 | 4.622 |
| 29.06.2023 | 4.670 | 4.736 | 4.662 | 4.666 |
| 30.06.2023 | 4.650 | 4.657 | 4.541 | 4.550 |
| 03.07.2023 | 4.642 | 4.644 | 4.572 | 4.578 |
| 04.07.2023 | 3.900 | 3.999 | 3.878 | 3.900 |
| 05.07.2023 | 4.000 | 4.175 | 3.983 | 4.166 |
| 06.07.2023 | 4.106 | 4.170 | 4.101 | 4.107 |
| 07.07.2023 | 4.108 | 4.158 | 4.061 | 4.133 |
| 10.07.2023 | 4.099 | 4.111 | 4.003 | 4.005 |
| 11.07.2023 | 3.980 | 3.998 | 3.873 | 3.873 |
| 12.07.2023 | 3.876 | 3.911 | 3.767 | 3.790 |
| 13.07.2023 | 3.821 | 4.005 | 3.814 | 3.986 |
| 14.07.2023 | 3.971 | 4.014 | 3.926 | 3.930 |
| 18.07.2023 | 3.910 | 3.992 | 3.893 | 3.903 |
| 19.07.2023 | 3.952 | 4.009 | 3.940 | 4.009 |
| 20.07.2023 | 4.010 | 4.039 | 3.966 | 3.970 |
| 21.07.2023 | 4.022 | 4.054 | 3.990 | 4.037 |
| 24.07.2023 | 4.098 | 4.126 | 4.072 | 4.102 |
| 25.07.2023 | 4.113 | 4.137 | 4.096 | 4.122 |
| 26.07.2023 | 4.137 | 4.146 | 4.100 | 4.127 |
| 27.07.2023 | 4.130 | 4.172 | 4.111 | 4.168 |
| 28.07.2023 | 4.124 | 4.138 | 4.018 | 4.115 |
| 31.07.2023 | 4.234 | 4.354 | 4.197 | 4.347 |
| 01.08.2023 | 4.417 | 4.440 | 4.291 | 4.437 |
| 02.08.2023 | 4.358 | 4.360 | 4.303 | 4.303 |
| 03.08.2023 | 4.290 | 4.290 | 4.178 | 4.226 |
| 04.08.2023 | 4.215 | 4.231 | 4.180 | 4.197 |
| 07.08.2023 | 4.193 | 4.304 | 4.173 | 4.279 |
| 08.08.2023 | 4.293 | 4.293 | 4.230 | 4.242 |
| 09.08.2023 | 4.259 | 4.336 | 4.259 | 4.321 |
| 10.08.2023 | 4.341 | 4.406 | 4.311 | 4.386 |
| 14.08.2023 | 4.450 | 4.460 | 4.368 | 4.386 |
| 15.08.2023 | 4.405 | 4.411 | 4.355 | 4.381 |
| 16.08.2023 | 4.355 | 4.372 | 4.283 | 4.283 |
| 17.08.2023 | 4.222 | 4.261 | 4.173 | 4.247 |
| 18.08.2023 | 4.200 | 4.220 | 4.129 | 4.160 |
| 21.08.2023 | 4.208 | 4.218 | 4.159 | 4.194 |
| 22.08.2023 | 4.195 | 4.202 | 4.132 | 4.174 |
| 23.08.2023 | 4.174 | 4.233 | 4.162 | 4.220 |
| 24.08.2023 | 4.233 | 4.244 | 4.190 | 4.230 |
| 25.08.2023 | 4.197 | 4.255 | 4.191 | 4.206 |
| 28.08.2023 | 4.255 | 4.287 | 4.229 | 4.271 |
| 29.08.2023 | 4.302 | 4.309 | 4.238 | 4.254 |
| 30.08.2023 | 4.250 | 4.288 | 4.216 | 4.219 |
| 31.08.2023 | 4.243 | 4.327 | 4.220 | 4.299 |
| 01.09.2023 | 4.288 | 4.336 | 4.269 | 4.287 |
| 04.09.2023 | 4.329 | 4.329 | 4.258 | 4.284 |
| 05.09.2023 | 4.270 | 4.270 | 4.187 | 4.238 |
| 06.09.2023 | 4.280 | 4.280 | 4.198 | 4.221 |
| 07.09.2023 | 4.195 | 4.197 | 4.110 | 4.127 |
| 08.09.2023 | 4.069 | 4.167 | 4.063 | 4.155 |
| 11.09.2023 | 4.157 | 4.168 | 4.071 | 4.119 |
| 12.09.2023 | 4.141 | 4.197 | 4.116 | 4.197 |
| 13.09.2023 | 4.195 | 4.195 | 4.075 | 4.107 |
| 14.09.2023 | 4.167 | 4.170 | 4.114 | 4.114 |
| 15.09.2023 | 4.150 | 4.156 | 4.101 | 4.123 |
| 19.09.2023 | 4.123 | 4.135 | 4.025 | 4.055 |
| 20.09.2023 | 4.037 | 4.053 | 4.007 | 4.013 |
| 21.09.2023 | 3.985 | 3.987 | 3.909 | 3.909 |
| 22.09.2023 | 3.883 | 3.891 | 3.845 | 3.891 |
| 25.09.2023 | 4.045 | 4.207 | 4.034 | 4.185 |
| 26.09.2023 | 4.115 | 4.116 | 3.993 | 4.005 |
| 27.09.2023 | 4.005 | 4.152 | 4.005 | 4.146 |
| 28.09.2023 | 4.135 | 4.221 | 4.093 | 4.189 |
| 29.09.2023 | 4.141 | 4.170 | 4.069 | 4.106 |
| 02.10.2023 | 4.130 | 4.146 | 4.043 | 4.054 |
| 03.10.2023 | 4.070 | 4.079 | 4.032 | 4.057 |
| 04.10.2023 | 3.988 | 3.996 | 3.925 | 3.945 |
| 05.10.2023 | 3.948 | 4.031 | 3.891 | 4.030 |
| 06.10.2023 | 4.013 | 4.029 | 3.951 | 3.963 |
| 10.10.2023 | 3.970 | 4.059 | 3.954 | 4.046 |
| 11.10.2023 | 4.047 | 4.071 | 4.003 | 4.031 |
| 12.10.2023 | 4.098 | 4.182 | 4.087 | 4.171 |
| 13.10.2023 | 4.145 | 4.149 | 4.073 | 4.098 |
| 16.10.2023 | 4.046 | 4.059 | 4.016 | 4.037 |
| 17.10.2023 | 4.016 | 4.051 | 3.981 | 4.035 |
| 18.10.2023 | 3.980 | 3.994 | 3.823 | 3.849 |
| 19.10.2023 | 3.733 | 3.760 | 3.566 | 3.579 |
| 20.10.2023 | 4.209 | 4.210 | 3.965 | 4.095 |
| 23.10.2023 | 4.327 | 4.343 | 4.215 | 4.215 |
| 24.10.2023 | 4.200 | 4.246 | 4.046 | 4.130 |
| 25.10.2023 | 4.131 | 4.180 | 4.073 | 4.086 |
| 26.10.2023 | 4.069 | 4.089 | 4.015 | 4.025 |
| 27.10.2023 | 3.988 | 4.045 | 3.939 | 4.021 |
| 30.10.2023 | 3.908 | 3.973 | 3.867 | 3.875 |
| 31.10.2023 | 3.930 | 4.058 | 3.825 | 3.858 |
| 01.11.2023 | 3.992 | 4.075 | 3.887 | 4.068 |
| 02.11.2023 | 4.076 | 4.080 | 3.967 | 4.047 |
| 06.11.2023 | 4.100 | 4.112 | 4.023 | 4.053 |
| 07.11.2023 | 4.088 | 4.103 | 4.019 | 4.034 |
| 08.11.2023 | 4.042 | 4.095 | 4.003 | 4.072 |
| 09.11.2023 | 4.100 | 4.135 | 4.065 | 4.130 |
| 10.11.2023 | 4.121 | 4.144 | 4.045 | 4.058 |
| 13.11.2023 | 4.052 | 4.097 | 4.040 | 4.090 |
| 14.11.2023 | 4.101 | 4.114 | 4.032 | 4.034 |
| 15.11.2023 | 4.104 | 4.104 | 4.082 | 4.096 |
| 16.11.2023 | 4.070 | 4.072 | 3.945 | 3.964 |
| 17.11.2023 | 3.908 | 3.989 | 3.896 | 3.988 |
| 20.11.2023 | 3.970 | 4.001 | 3.942 | 3.947 |
| 21.11.2023 | 4.013 | 4.063 | 3.950 | 4.005 |
| 22.11.2023 | 4.000 | 4.100 | 3.990 | 4.056 |
| 24.11.2023 | 4.107 | 4.154 | 4.065 | 4.067 |
| 27.11.2023 | 4.042 | 4.069 | 4.000 | 4.000 |
| 28.11.2023 | 3.999 | 4.004 | 3.898 | 3.935 |
| 29.11.2023 | 3.940 | 3.966 | 3.903 | 3.932 |
| 30.11.2023 | 3.961 | 4.037 | 3.925 | 4.000 |
| 01.12.2023 | 4.070 | 4.118 | 4.029 | 4.111 |
| 04.12.2023 | 4.075 | 4.075 | 3.933 | 4.025 |
| 05.12.2023 | 4.052 | 4.069 | 4.006 | 4.048 |
| 06.12.2023 | 4.110 | 4.215 | 4.103 | 4.212 |
| 07.12.2023 | 4.200 | 4.207 | 4.098 | 4.108 |
| 08.12.2023 | 4.086 | 4.086 | 3.962 | 3.990 |
| 11.12.2023 | 4.085 | 4.193 | 4.056 | 4.140 |
| 12.12.2023 | 4.192 | 4.210 | 4.062 | 4.062 |
| 13.12.2023 | 4.050 | 4.074 | 4.034 | 4.060 |
| 14.12.2023 | 4.095 | 4.140 | 4.000 | 4.058 |
| 15.12.2023 | 3.988 | 4.070 | 3.988 | 4.005 |
| 18.12.2023 | 3.990 | 4.017 | 3.951 | 4.005 |
| 19.12.2023 | 3.962 | 3.984 | 3.885 | 3.918 |
| 20.12.2023 | 3.909 | 3.943 | 3.907 | 3.911 |
| 21.12.2023 | 3.856 | 3.860 | 3.805 | 3.825 |
| 22.12.2023 | 3.825 | 3.872 | 3.823 | 3.831 |
| 25.12.2023 | 3.901 | 3.902 | 3.855 | 3.879 |
| 26.12.2023 | 3.890 | 3.913 | 3.850 | 3.867 |
| 27.12.2023 | 3.870 | 3.890 | 3.845 | 3.850 |
| 28.12.2023 | 3.895 | 3.909 | 3.851 | 3.872 |
| 29.12.2023 | 3.868 | 3.910 | 3.849 | 3.872 |