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
2024 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.049,6612
KAPANIŞ 5.052,9592
En Düşük
DÜŞÜK 3.847
En Yüksek
YÜKSEK 6.257
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2024 | 3.942 | 4.020 | 3.847 | 4.012 |
| 05.01.2024 | 4.029 | 4.035 | 3.968 | 4.031 |
| 09.01.2024 | 4.111 | 4.176 | 4.095 | 4.117 |
| 10.01.2024 | 4.199 | 4.386 | 4.186 | 4.332 |
| 11.01.2024 | 4.385 | 4.538 | 4.372 | 4.499 |
| 12.01.2024 | 4.600 | 4.600 | 4.431 | 4.515 |
| 15.01.2024 | 4.496 | 4.563 | 4.469 | 4.520 |
| 16.01.2024 | 4.533 | 4.599 | 4.509 | 4.524 |
| 17.01.2024 | 4.440 | 4.481 | 4.352 | 4.352 |
| 18.01.2024 | 4.356 | 4.368 | 4.295 | 4.295 |
| 19.01.2024 | 4.346 | 4.373 | 4.303 | 4.358 |
| 22.01.2024 | 4.358 | 4.435 | 4.351 | 4.392 |
| 23.01.2024 | 4.467 | 4.533 | 4.392 | 4.417 |
| 24.01.2024 | 4.365 | 4.391 | 4.340 | 4.340 |
| 25.01.2024 | 4.301 | 4.360 | 4.288 | 4.300 |
| 26.01.2024 | 4.300 | 4.361 | 4.275 | 4.283 |
| 29.01.2024 | 4.301 | 4.369 | 4.301 | 4.345 |
| 30.01.2024 | 4.384 | 4.414 | 4.319 | 4.353 |
| 31.01.2024 | 4.250 | 4.426 | 4.211 | 4.423 |
| 01.02.2024 | 4.620 | 4.690 | 4.547 | 4.650 |
| 02.02.2024 | 4.604 | 4.636 | 4.476 | 4.500 |
| 05.02.2024 | 4.500 | 4.584 | 4.463 | 4.577 |
| 06.02.2024 | 4.560 | 4.565 | 4.496 | 4.512 |
| 07.02.2024 | 4.531 | 4.532 | 4.473 | 4.512 |
| 08.02.2024 | 4.582 | 4.724 | 4.517 | 4.679 |
| 09.02.2024 | 4.677 | 4.679 | 4.582 | 4.638 |
| 13.02.2024 | 4.700 | 4.729 | 4.631 | 4.707 |
| 14.02.2024 | 4.679 | 4.790 | 4.655 | 4.774 |
| 15.02.2024 | 4.800 | 4.819 | 4.757 | 4.789 |
| 16.02.2024 | 4.934 | 4.942 | 4.862 | 4.880 |
| 19.02.2024 | 4.911 | 4.920 | 4.849 | 4.873 |
| 20.02.2024 | 4.921 | 4.988 | 4.875 | 4.924 |
| 21.02.2024 | 4.928 | 4.933 | 4.862 | 4.931 |
| 22.02.2024 | 4.920 | 4.933 | 4.855 | 4.917 |
| 26.02.2024 | 4.944 | 5.118 | 4.944 | 5.107 |
| 27.02.2024 | 5.095 | 5.173 | 5.067 | 5.136 |
| 28.02.2024 | 5.097 | 5.153 | 5.050 | 5.051 |
| 29.02.2024 | 4.933 | 5.006 | 4.916 | 4.974 |
| 01.03.2024 | 4.933 | 5.002 | 4.927 | 4.997 |
| 04.03.2024 | 5.000 | 5.017 | 4.892 | 4.902 |
| 05.03.2024 | 4.766 | 4.950 | 4.731 | 4.945 |
| 06.03.2024 | 4.940 | 5.007 | 4.892 | 4.930 |
| 07.03.2024 | 4.983 | 4.990 | 4.794 | 4.837 |
| 08.03.2024 | 4.907 | 4.907 | 4.801 | 4.869 |
| 11.03.2024 | 4.799 | 4.831 | 4.721 | 4.829 |
| 12.03.2024 | 4.784 | 4.793 | 4.685 | 4.769 |
| 13.03.2024 | 4.776 | 4.783 | 4.614 | 4.634 |
| 14.03.2024 | 4.650 | 4.717 | 4.646 | 4.701 |
| 15.03.2024 | 4.673 | 4.831 | 4.652 | 4.816 |
| 18.03.2024 | 4.831 | 4.966 | 4.806 | 4.936 |
| 19.03.2024 | 4.879 | 4.888 | 4.818 | 4.888 |
| 21.03.2024 | 4.945 | 4.958 | 4.861 | 4.913 |
| 22.03.2024 | 4.861 | 4.971 | 4.852 | 4.913 |
| 25.03.2024 | 4.900 | 4.919 | 4.821 | 4.822 |
| 26.03.2024 | 4.802 | 4.891 | 4.795 | 4.876 |
| 27.03.2024 | 4.903 | 4.979 | 4.880 | 4.972 |
| 28.03.2024 | 4.953 | 4.953 | 4.779 | 4.798 |
| 29.03.2024 | 4.800 | 4.816 | 4.742 | 4.777 |
| 01.04.2024 | 4.794 | 4.814 | 4.643 | 4.667 |
| 02.04.2024 | 4.661 | 4.704 | 4.616 | 4.633 |
| 03.04.2024 | 4.589 | 4.688 | 4.476 | 4.676 |
| 04.04.2024 | 4.700 | 4.793 | 4.688 | 4.742 |
| 05.04.2024 | 4.700 | 4.745 | 4.601 | 4.661 |
| 08.04.2024 | 4.690 | 4.697 | 4.627 | 4.671 |
| 09.04.2024 | 4.675 | 4.696 | 4.592 | 4.644 |
| 10.04.2024 | 4.660 | 4.698 | 4.497 | 4.529 |
| 11.04.2024 | 4.483 | 4.554 | 4.478 | 4.528 |
| 12.04.2024 | 4.550 | 4.643 | 4.501 | 4.632 |
| 15.04.2024 | 4.576 | 4.594 | 4.512 | 4.561 |
| 16.04.2024 | 4.496 | 4.556 | 4.450 | 4.556 |
| 17.04.2024 | 4.564 | 4.567 | 4.443 | 4.443 |
| 18.04.2024 | 4.494 | 4.603 | 4.481 | 4.536 |
| 19.04.2024 | 4.535 | 4.642 | 4.521 | 4.636 |
| 22.04.2024 | 4.646 | 4.706 | 4.612 | 4.633 |
| 23.04.2024 | 4.612 | 4.688 | 4.592 | 4.663 |
| 24.04.2024 | 4.699 | 4.755 | 4.646 | 4.729 |
| 25.04.2024 | 4.680 | 4.977 | 4.612 | 4.766 |
| 26.04.2024 | 4.750 | 5.058 | 4.748 | 5.010 |
| 30.04.2024 | 5.250 | 5.383 | 5.221 | 5.364 |
| 01.05.2024 | 5.320 | 5.409 | 5.267 | 5.335 |
| 02.05.2024 | 5.335 | 5.520 | 5.301 | 5.502 |
| 07.05.2024 | 5.346 | 5.383 | 5.278 | 5.324 |
| 08.05.2024 | 5.300 | 5.367 | 5.275 | 5.289 |
| 09.05.2024 | 5.289 | 5.321 | 5.194 | 5.198 |
| 10.05.2024 | 5.293 | 5.389 | 5.243 | 5.385 |
| 13.05.2024 | 5.366 | 5.448 | 5.358 | 5.422 |
| 14.05.2024 | 5.460 | 5.496 | 5.347 | 5.415 |
| 15.05.2024 | 5.449 | 5.508 | 5.439 | 5.486 |
| 16.05.2024 | 5.475 | 5.506 | 5.391 | 5.482 |
| 17.05.2024 | 5.416 | 5.547 | 5.382 | 5.531 |
| 20.05.2024 | 5.531 | 5.554 | 5.494 | 5.531 |
| 21.05.2024 | 5.577 | 5.596 | 5.487 | 5.496 |
| 22.05.2024 | 5.496 | 5.524 | 5.384 | 5.426 |
| 23.05.2024 | 5.480 | 5.494 | 5.377 | 5.377 |
| 24.05.2024 | 5.277 | 5.455 | 5.266 | 5.444 |
| 27.05.2024 | 5.490 | 5.634 | 5.484 | 5.627 |
| 28.05.2024 | 5.620 | 5.656 | 5.460 | 5.495 |
| 29.05.2024 | 5.480 | 5.523 | 5.381 | 5.452 |
| 30.05.2024 | 5.385 | 5.418 | 5.287 | 5.399 |
| 31.05.2024 | 5.445 | 5.583 | 5.408 | 5.578 |
| 03.06.2024 | 5.600 | 5.631 | 5.420 | 5.449 |
| 04.06.2024 | 5.425 | 5.490 | 5.360 | 5.433 |
| 05.06.2024 | 5.519 | 5.586 | 5.459 | 5.575 |
| 06.06.2024 | 5.740 | 5.810 | 5.642 | 5.773 |
| 07.06.2024 | 5.771 | 5.833 | 5.734 | 5.829 |
| 10.06.2024 | 5.809 | 5.848 | 5.725 | 5.788 |
| 11.06.2024 | 5.790 | 5.833 | 5.725 | 5.770 |
| 12.06.2024 | 5.610 | 5.654 | 5.542 | 5.626 |
| 13.06.2024 | 5.626 | 5.640 | 5.575 | 5.595 |
| 14.06.2024 | 5.495 | 5.533 | 5.405 | 5.422 |
| 17.06.2024 | 5.389 | 5.416 | 5.350 | 5.400 |
| 18.06.2024 | 5.420 | 5.447 | 5.280 | 5.311 |
| 19.06.2024 | 5.310 | 5.343 | 5.244 | 5.337 |
| 20.06.2024 | 5.378 | 5.498 | 5.377 | 5.464 |
| 21.06.2024 | 5.416 | 5.463 | 5.372 | 5.450 |
| 24.06.2024 | 5.486 | 5.507 | 5.435 | 5.442 |
| 25.06.2024 | 5.540 | 5.605 | 5.500 | 5.558 |
| 26.06.2024 | 5.643 | 5.722 | 5.609 | 5.652 |
| 27.06.2024 | 5.381 | 5.541 | 5.359 | 5.506 |
| 28.06.2024 | 5.542 | 5.626 | 5.520 | 5.524 |
| 01.07.2024 | 5.447 | 5.546 | 5.412 | 5.427 |
| 02.07.2024 | 5.620 | 5.706 | 5.577 | 5.646 |
| 03.07.2024 | 5.679 | 5.694 | 5.609 | 5.675 |
| 04.07.2024 | 5.684 | 5.718 | 5.581 | 5.677 |
| 05.07.2024 | 5.720 | 5.818 | 5.674 | 5.750 |
| 08.07.2024 | 5.752 | 5.908 | 5.752 | 5.830 |
| 09.07.2024 | 5.809 | 5.929 | 5.772 | 5.877 |
| 10.07.2024 | 5.879 | 5.959 | 5.849 | 5.877 |
| 11.07.2024 | 5.960 | 6.056 | 5.952 | 6.027 |
| 12.07.2024 | 5.948 | 6.046 | 5.911 | 5.987 |
| 16.07.2024 | 6.034 | 6.105 | 6.005 | 6.013 |
| 17.07.2024 | 6.062 | 6.109 | 6.013 | 6.073 |
| 18.07.2024 | 5.922 | 6.055 | 5.901 | 5.949 |
| 19.07.2024 | 6.000 | 6.004 | 5.875 | 5.907 |
| 22.07.2024 | 5.902 | 5.909 | 5.820 | 5.854 |
| 23.07.2024 | 5.800 | 5.948 | 5.800 | 5.904 |
| 24.07.2024 | 5.904 | 6.006 | 5.879 | 5.942 |
| 25.07.2024 | 5.854 | 5.900 | 5.787 | 5.796 |
| 26.07.2024 | 5.623 | 5.728 | 5.572 | 5.658 |
| 29.07.2024 | 5.678 | 5.851 | 5.662 | 5.824 |
| 30.07.2024 | 5.754 | 5.849 | 5.738 | 5.831 |
| 31.07.2024 | 5.687 | 6.208 | 5.633 | 6.148 |
| 01.08.2024 | 6.060 | 6.090 | 5.745 | 5.800 |
| 02.08.2024 | 5.650 | 5.699 | 5.466 | 5.470 |
| 05.08.2024 | 5.267 | 5.381 | 4.790 | 4.895 |
| 06.08.2024 | 5.235 | 5.460 | 5.145 | 5.426 |
| 07.08.2024 | 5.420 | 5.731 | 5.377 | 5.605 |
| 08.08.2024 | 5.505 | 5.699 | 5.336 | 5.522 |
| 09.08.2024 | 5.608 | 5.609 | 5.401 | 5.458 |
| 13.08.2024 | 5.585 | 5.765 | 5.579 | 5.758 |
| 14.08.2024 | 5.800 | 5.809 | 5.682 | 5.764 |
| 15.08.2024 | 5.775 | 5.820 | 5.737 | 5.751 |
| 16.08.2024 | 5.866 | 6.008 | 5.865 | 5.963 |
| 19.08.2024 | 5.950 | 5.955 | 5.746 | 5.766 |
| 20.08.2024 | 5.898 | 5.906 | 5.760 | 5.860 |
| 21.08.2024 | 5.725 | 5.865 | 5.723 | 5.827 |
| 22.08.2024 | 5.800 | 5.952 | 5.783 | 5.857 |
| 23.08.2024 | 5.900 | 5.990 | 5.898 | 5.955 |
| 26.08.2024 | 5.858 | 5.888 | 5.742 | 5.844 |
| 27.08.2024 | 5.804 | 5.871 | 5.770 | 5.834 |
| 28.08.2024 | 5.955 | 6.065 | 5.927 | 5.980 |
| 29.08.2024 | 6.030 | 6.154 | 6.005 | 6.131 |
| 30.08.2024 | 6.253 | 6.257 | 6.069 | 6.108 |
| 02.09.2024 | 6.108 | 6.165 | 5.987 | 6.025 |
| 03.09.2024 | 5.977 | 6.025 | 5.962 | 6.016 |
| 04.09.2024 | 5.900 | 5.957 | 5.824 | 5.859 |
| 05.09.2024 | 5.805 | 5.832 | 5.675 | 5.703 |
| 06.09.2024 | 5.659 | 5.710 | 5.608 | 5.646 |
| 09.09.2024 | 5.630 | 5.833 | 5.582 | 5.774 |
| 10.09.2024 | 5.300 | 5.361 | 5.171 | 5.275 |
| 11.09.2024 | 5.275 | 5.321 | 5.165 | 5.201 |
| 12.09.2024 | 5.289 | 5.289 | 5.046 | 5.091 |
| 13.09.2024 | 5.090 | 5.191 | 5.076 | 5.135 |
| 17.09.2024 | 5.148 | 5.164 | 4.911 | 4.968 |
| 18.09.2024 | 4.970 | 5.050 | 4.852 | 4.895 |
| 19.09.2024 | 5.027 | 5.055 | 4.943 | 4.950 |
| 20.09.2024 | 5.020 | 5.039 | 4.931 | 4.944 |
| 24.09.2024 | 4.642 | 4.797 | 4.639 | 4.734 |
| 25.09.2024 | 4.664 | 4.746 | 4.651 | 4.709 |
| 26.09.2024 | 4.785 | 4.892 | 4.766 | 4.892 |
| 27.09.2024 | 4.884 | 4.905 | 4.744 | 4.867 |
| 30.09.2024 | 4.707 | 4.755 | 4.647 | 4.709 |
| 01.10.2024 | 4.770 | 4.780 | 4.690 | 4.715 |
| 02.10.2024 | 4.678 | 4.722 | 4.640 | 4.646 |
| 03.10.2024 | 4.749 | 4.867 | 4.719 | 4.836 |
| 04.10.2024 | 4.777 | 4.876 | 4.777 | 4.867 |
| 07.10.2024 | 4.950 | 4.958 | 4.871 | 4.897 |
| 08.10.2024 | 4.871 | 4.890 | 4.821 | 4.841 |
| 09.10.2024 | 4.895 | 4.959 | 4.890 | 4.937 |
| 10.10.2024 | 4.966 | 5.024 | 4.959 | 4.991 |
| 11.10.2024 | 5.005 | 5.038 | 4.963 | 4.982 |
| 15.10.2024 | 5.040 | 5.086 | 4.958 | 4.966 |
| 16.10.2024 | 4.903 | 4.961 | 4.860 | 4.926 |
| 17.10.2024 | 4.902 | 4.936 | 4.871 | 4.907 |
| 18.10.2024 | 4.978 | 4.987 | 4.932 | 4.978 |
| 21.10.2024 | 4.945 | 4.956 | 4.871 | 4.919 |
| 22.10.2024 | 4.966 | 4.977 | 4.842 | 4.899 |
| 23.10.2024 | 4.863 | 4.893 | 4.821 | 4.821 |
| 24.10.2024 | 4.762 | 4.832 | 4.761 | 4.806 |
| 25.10.2024 | 4.789 | 4.814 | 4.767 | 4.793 |
| 28.10.2024 | 4.795 | 4.945 | 4.794 | 4.888 |
| 29.10.2024 | 4.878 | 4.947 | 4.852 | 4.916 |
| 30.10.2024 | 4.966 | 5.053 | 4.941 | 5.013 |
| 31.10.2024 | 4.977 | 5.044 | 4.850 | 4.981 |
| 01.11.2024 | 4.896 | 5.024 | 4.837 | 4.869 |
| 05.11.2024 | 4.886 | 4.899 | 4.807 | 4.844 |
| 06.11.2024 | 4.845 | 4.905 | 4.830 | 4.838 |
| 07.11.2024 | 4.863 | 4.943 | 4.805 | 4.866 |
| 08.11.2024 | 4.892 | 4.937 | 4.858 | 4.869 |
| 11.11.2024 | 4.880 | 4.910 | 4.859 | 4.906 |
| 12.11.2024 | 4.883 | 4.917 | 4.834 | 4.850 |
| 13.11.2024 | 4.710 | 4.749 | 4.586 | 4.624 |
| 14.11.2024 | 4.625 | 4.666 | 4.530 | 4.551 |
| 15.11.2024 | 4.600 | 4.648 | 4.581 | 4.615 |
| 18.11.2024 | 4.499 | 4.520 | 4.440 | 4.466 |
| 19.11.2024 | 4.536 | 4.608 | 4.501 | 4.596 |
| 20.11.2024 | 4.600 | 4.625 | 4.483 | 4.502 |
| 21.11.2024 | 4.516 | 4.550 | 4.460 | 4.483 |
| 22.11.2024 | 4.472 | 4.501 | 4.433 | 4.435 |
| 25.11.2024 | 4.500 | 4.627 | 4.488 | 4.606 |
| 26.11.2024 | 4.528 | 4.560 | 4.483 | 4.550 |
| 27.11.2024 | 4.602 | 4.669 | 4.565 | 4.642 |
| 28.11.2024 | 4.700 | 4.753 | 4.687 | 4.717 |
| 29.11.2024 | 4.703 | 4.760 | 4.651 | 4.749 |
| 02.12.2024 | 4.758 | 4.878 | 4.755 | 4.871 |
| 03.12.2024 | 4.920 | 4.951 | 4.849 | 4.926 |
| 04.12.2024 | 4.924 | 4.943 | 4.877 | 4.921 |
| 05.12.2024 | 4.925 | 4.933 | 4.725 | 4.744 |
| 06.12.2024 | 4.814 | 4.818 | 4.676 | 4.682 |
| 09.12.2024 | 4.673 | 4.676 | 4.590 | 4.590 |
| 10.12.2024 | 4.622 | 4.662 | 4.502 | 4.502 |
| 11.12.2024 | 4.469 | 4.498 | 4.394 | 4.434 |
| 12.12.2024 | 4.444 | 4.521 | 4.442 | 4.449 |
| 13.12.2024 | 4.373 | 4.413 | 4.262 | 4.310 |
| 16.12.2024 | 4.280 | 4.289 | 4.203 | 4.254 |
| 17.12.2024 | 4.250 | 4.263 | 4.213 | 4.236 |
| 18.12.2024 | 4.275 | 4.383 | 4.265 | 4.343 |
| 19.12.2024 | 4.333 | 4.383 | 4.324 | 4.352 |
| 20.12.2024 | 4.414 | 4.419 | 4.336 | 4.382 |
| 23.12.2024 | 4.415 | 4.444 | 4.368 | 4.381 |
| 24.12.2024 | 4.385 | 4.424 | 4.379 | 4.396 |
| 25.12.2024 | 4.400 | 4.400 | 4.303 | 4.336 |
| 26.12.2024 | 4.300 | 4.345 | 4.290 | 4.321 |
| 27.12.2024 | 4.350 | 4.428 | 4.327 | 4.410 |
| 30.12.2024 | 4.432 | 4.437 | 4.331 | 4.352 |