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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.634,5556
KAPANIŞ 3.626,7531
En Düşük
DÜŞÜK 3.036
En Yüksek
YÜKSEK 4.564
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 4.352 | 4.362 | 4.268 | 4.300 |
| 07.01.2025 | 4.300 | 4.358 | 4.296 | 4.324 |
| 08.01.2025 | 4.309 | 4.345 | 4.221 | 4.225 |
| 09.01.2025 | 4.225 | 4.232 | 4.163 | 4.191 |
| 10.01.2025 | 4.165 | 4.197 | 4.118 | 4.130 |
| 14.01.2025 | 4.135 | 4.180 | 4.090 | 4.157 |
| 15.01.2025 | 4.186 | 4.194 | 4.060 | 4.089 |
| 16.01.2025 | 4.084 | 4.118 | 4.047 | 4.083 |
| 17.01.2025 | 4.060 | 4.081 | 4.015 | 4.081 |
| 20.01.2025 | 4.300 | 4.475 | 4.288 | 4.417 |
| 21.01.2025 | 4.483 | 4.549 | 4.441 | 4.450 |
| 22.01.2025 | 4.518 | 4.564 | 4.461 | 4.477 |
| 23.01.2025 | 4.450 | 4.460 | 4.390 | 4.428 |
| 24.01.2025 | 4.400 | 4.424 | 4.330 | 4.330 |
| 27.01.2025 | 4.400 | 4.447 | 4.385 | 4.388 |
| 28.01.2025 | 4.423 | 4.505 | 4.374 | 4.452 |
| 29.01.2025 | 4.459 | 4.487 | 4.370 | 4.395 |
| 30.01.2025 | 4.343 | 4.413 | 4.331 | 4.412 |
| 31.01.2025 | 4.422 | 4.474 | 4.267 | 4.277 |
| 03.02.2025 | 4.048 | 4.208 | 3.990 | 4.117 |
| 04.02.2025 | 4.174 | 4.182 | 3.998 | 4.017 |
| 05.02.2025 | 3.925 | 3.980 | 3.898 | 3.935 |
| 06.02.2025 | 3.895 | 3.917 | 3.805 | 3.851 |
| 07.02.2025 | 3.809 | 3.850 | 3.786 | 3.833 |
| 10.02.2025 | 3.800 | 3.805 | 3.718 | 3.726 |
| 12.02.2025 | 3.586 | 3.618 | 3.520 | 3.528 |
| 13.02.2025 | 3.550 | 3.785 | 3.550 | 3.738 |
| 14.02.2025 | 3.668 | 3.712 | 3.630 | 3.646 |
| 17.02.2025 | 3.646 | 3.690 | 3.617 | 3.637 |
| 18.02.2025 | 3.630 | 3.646 | 3.596 | 3.621 |
| 19.02.2025 | 3.569 | 3.573 | 3.494 | 3.502 |
| 20.02.2025 | 3.453 | 3.464 | 3.393 | 3.417 |
| 21.02.2025 | 3.439 | 3.474 | 3.414 | 3.429 |
| 25.02.2025 | 3.388 | 3.476 | 3.380 | 3.451 |
| 26.02.2025 | 3.460 | 3.535 | 3.460 | 3.530 |
| 27.02.2025 | 3.531 | 3.556 | 3.471 | 3.493 |
| 28.02.2025 | 3.450 | 3.489 | 3.366 | 3.447 |
| 03.03.2025 | 3.600 | 3.687 | 3.562 | 3.665 |
| 04.03.2025 | 3.688 | 3.752 | 3.643 | 3.672 |
| 05.03.2025 | 3.657 | 3.689 | 3.596 | 3.598 |
| 06.03.2025 | 3.540 | 3.545 | 3.475 | 3.545 |
| 07.03.2025 | 3.480 | 3.518 | 3.456 | 3.480 |
| 10.03.2025 | 3.480 | 3.538 | 3.480 | 3.487 |
| 11.03.2025 | 3.485 | 3.527 | 3.415 | 3.463 |
| 12.03.2025 | 3.429 | 3.517 | 3.427 | 3.501 |
| 13.03.2025 | 3.551 | 3.570 | 3.488 | 3.488 |
| 14.03.2025 | 3.521 | 3.540 | 3.464 | 3.502 |
| 17.03.2025 | 3.502 | 3.562 | 3.502 | 3.528 |
| 18.03.2025 | 3.559 | 3.568 | 3.532 | 3.533 |
| 19.03.2025 | 3.545 | 3.646 | 3.540 | 3.591 |
| 21.03.2025 | 3.610 | 3.757 | 3.596 | 3.702 |
| 24.03.2025 | 3.767 | 3.816 | 3.718 | 3.718 |
| 25.03.2025 | 3.755 | 3.784 | 3.697 | 3.715 |
| 26.03.2025 | 3.698 | 3.780 | 3.698 | 3.724 |
| 27.03.2025 | 3.784 | 3.784 | 3.693 | 3.737 |
| 28.03.2025 | 3.721 | 3.732 | 3.641 | 3.669 |
| 31.03.2025 | 3.529 | 3.567 | 3.506 | 3.511 |
| 01.04.2025 | 3.548 | 3.780 | 3.530 | 3.723 |
| 02.04.2025 | 3.716 | 3.749 | 3.582 | 3.582 |
| 03.04.2025 | 3.442 | 3.700 | 3.426 | 3.632 |
| 04.04.2025 | 3.632 | 3.790 | 3.620 | 3.620 |
| 07.04.2025 | 3.358 | 3.498 | 3.293 | 3.375 |
| 08.04.2025 | 3.442 | 3.494 | 3.337 | 3.356 |
| 09.04.2025 | 3.300 | 3.338 | 3.132 | 3.156 |
| 10.04.2025 | 3.366 | 3.400 | 3.261 | 3.289 |
| 11.04.2025 | 3.088 | 3.153 | 3.036 | 3.105 |
| 14.04.2025 | 3.128 | 3.222 | 3.126 | 3.174 |
| 15.04.2025 | 3.200 | 3.272 | 3.196 | 3.216 |
| 16.04.2025 | 3.191 | 3.210 | 3.108 | 3.124 |
| 17.04.2025 | 3.100 | 3.129 | 3.082 | 3.100 |
| 18.04.2025 | 3.142 | 3.228 | 3.110 | 3.214 |
| 21.04.2025 | 3.200 | 3.243 | 3.176 | 3.184 |
| 22.04.2025 | 3.200 | 3.251 | 3.175 | 3.233 |
| 23.04.2025 | 3.303 | 3.349 | 3.273 | 3.288 |
| 24.04.2025 | 3.313 | 3.335 | 3.271 | 3.316 |
| 25.04.2025 | 3.321 | 3.599 | 3.290 | 3.523 |
| 28.04.2025 | 3.563 | 3.604 | 3.500 | 3.513 |
| 30.04.2025 | 3.575 | 3.661 | 3.570 | 3.644 |
| 01.05.2025 | 3.677 | 3.678 | 3.617 | 3.655 |
| 02.05.2025 | 3.725 | 3.798 | 3.678 | 3.702 |
| 07.05.2025 | 3.631 | 3.656 | 3.503 | 3.583 |
| 08.05.2025 | 3.601 | 3.612 | 3.514 | 3.607 |
| 09.05.2025 | 3.640 | 3.640 | 3.524 | 3.547 |
| 12.05.2025 | 3.440 | 3.442 | 3.251 | 3.258 |
| 13.05.2025 | 3.468 | 3.527 | 3.420 | 3.517 |
| 14.05.2025 | 3.447 | 3.465 | 3.376 | 3.388 |
| 15.05.2025 | 3.324 | 3.384 | 3.316 | 3.361 |
| 16.05.2025 | 3.415 | 3.476 | 3.390 | 3.454 |
| 19.05.2025 | 3.600 | 3.741 | 3.598 | 3.698 |
| 20.05.2025 | 3.742 | 3.754 | 3.673 | 3.673 |
| 21.05.2025 | 3.695 | 3.743 | 3.680 | 3.732 |
| 22.05.2025 | 3.733 | 3.864 | 3.714 | 3.753 |
| 23.05.2025 | 3.773 | 3.795 | 3.718 | 3.764 |
| 26.05.2025 | 3.795 | 3.850 | 3.781 | 3.816 |
| 27.05.2025 | 3.800 | 3.834 | 3.773 | 3.807 |
| 28.05.2025 | 3.865 | 3.985 | 3.838 | 3.925 |
| 29.05.2025 | 4.000 | 4.025 | 3.862 | 3.894 |
| 30.05.2025 | 3.824 | 3.863 | 3.745 | 3.842 |
| 02.06.2025 | 3.777 | 3.860 | 3.774 | 3.816 |
| 03.06.2025 | 3.886 | 3.888 | 3.702 | 3.702 |
| 04.06.2025 | 3.722 | 3.762 | 3.693 | 3.696 |
| 05.06.2025 | 3.600 | 3.615 | 3.536 | 3.548 |
| 06.06.2025 | 3.550 | 3.556 | 3.466 | 3.485 |
| 09.06.2025 | 3.529 | 3.560 | 3.518 | 3.555 |
| 10.06.2025 | 3.552 | 3.650 | 3.547 | 3.650 |
| 11.06.2025 | 3.703 | 3.710 | 3.590 | 3.615 |
| 12.06.2025 | 3.612 | 3.612 | 3.541 | 3.611 |
| 13.06.2025 | 3.575 | 3.598 | 3.492 | 3.517 |
| 16.06.2025 | 3.527 | 3.549 | 3.486 | 3.495 |
| 17.06.2025 | 3.448 | 3.474 | 3.427 | 3.452 |
| 18.06.2025 | 3.401 | 3.470 | 3.399 | 3.454 |
| 19.06.2025 | 3.420 | 3.433 | 3.358 | 3.380 |
| 20.06.2025 | 3.380 | 3.388 | 3.308 | 3.308 |
| 23.06.2025 | 3.315 | 3.333 | 3.280 | 3.300 |
| 24.06.2025 | 3.333 | 3.377 | 3.323 | 3.365 |
| 25.06.2025 | 3.399 | 3.416 | 3.361 | 3.378 |
| 26.06.2025 | 3.352 | 3.367 | 3.283 | 3.299 |
| 27.06.2025 | 3.283 | 3.303 | 3.244 | 3.297 |
| 30.06.2025 | 3.280 | 3.396 | 3.276 | 3.365 |
| 01.07.2025 | 3.357 | 3.359 | 3.295 | 3.319 |
| 02.07.2025 | 3.320 | 3.334 | 3.281 | 3.298 |
| 03.07.2025 | 3.282 | 3.282 | 3.221 | 3.226 |
| 04.07.2025 | 3.276 | 3.286 | 3.220 | 3.223 |
| 07.07.2025 | 3.218 | 3.228 | 3.157 | 3.168 |
| 08.07.2025 | 3.150 | 3.167 | 3.118 | 3.135 |
| 09.07.2025 | 3.232 | 3.243 | 3.176 | 3.222 |
| 10.07.2025 | 3.191 | 3.210 | 3.158 | 3.210 |
| 11.07.2025 | 3.242 | 3.262 | 3.198 | 3.258 |
| 14.07.2025 | 3.231 | 3.347 | 3.230 | 3.338 |
| 15.07.2025 | 3.358 | 3.438 | 3.350 | 3.410 |
| 16.07.2025 | 3.431 | 3.514 | 3.422 | 3.474 |
| 17.07.2025 | 3.470 | 3.597 | 3.452 | 3.588 |
| 18.07.2025 | 3.588 | 3.616 | 3.546 | 3.598 |
| 22.07.2025 | 3.551 | 3.586 | 3.484 | 3.494 |
| 23.07.2025 | 3.597 | 3.657 | 3.563 | 3.644 |
| 24.07.2025 | 3.688 | 3.693 | 3.629 | 3.666 |
| 25.07.2025 | 3.683 | 3.685 | 3.608 | 3.630 |
| 28.07.2025 | 3.635 | 3.675 | 3.631 | 3.660 |
| 29.07.2025 | 3.614 | 3.657 | 3.609 | 3.642 |
| 30.07.2025 | 3.652 | 3.692 | 3.611 | 3.653 |
| 31.07.2025 | 3.663 | 3.805 | 3.621 | 3.720 |
| 01.08.2025 | 3.790 | 3.818 | 3.635 | 3.678 |
| 04.08.2025 | 3.675 | 3.690 | 3.584 | 3.620 |
| 05.08.2025 | 3.620 | 3.620 | 3.542 | 3.566 |
| 06.08.2025 | 3.550 | 3.695 | 3.545 | 3.658 |
| 07.08.2025 | 3.597 | 3.648 | 3.574 | 3.600 |
| 08.08.2025 | 3.610 | 3.628 | 3.550 | 3.550 |
| 12.08.2025 | 3.550 | 3.610 | 3.528 | 3.566 |
| 13.08.2025 | 3.551 | 3.648 | 3.533 | 3.585 |
| 14.08.2025 | 3.655 | 3.687 | 3.511 | 3.571 |
| 15.08.2025 | 3.641 | 3.682 | 3.621 | 3.676 |
| 18.08.2025 | 3.718 | 3.797 | 3.716 | 3.782 |
| 19.08.2025 | 3.822 | 3.989 | 3.816 | 3.963 |
| 20.08.2025 | 3.998 | 4.070 | 3.947 | 3.997 |
| 21.08.2025 | 3.805 | 3.831 | 3.709 | 3.710 |
| 22.08.2025 | 3.747 | 3.781 | 3.691 | 3.700 |
| 25.08.2025 | 3.705 | 3.731 | 3.688 | 3.716 |
| 26.08.2025 | 3.672 | 3.685 | 3.588 | 3.588 |
| 27.08.2025 | 3.596 | 3.600 | 3.545 | 3.566 |
| 28.08.2025 | 3.600 | 3.611 | 3.575 | 3.592 |
| 29.08.2025 | 3.590 | 3.595 | 3.529 | 3.529 |
| 01.09.2025 | 3.554 | 3.597 | 3.530 | 3.565 |
| 02.09.2025 | 3.565 | 3.572 | 3.517 | 3.518 |
| 03.09.2025 | 3.537 | 3.577 | 3.523 | 3.553 |
| 04.09.2025 | 3.599 | 3.616 | 3.561 | 3.616 |
| 05.09.2025 | 3.572 | 3.623 | 3.566 | 3.621 |
| 08.09.2025 | 3.668 | 3.710 | 3.611 | 3.704 |
| 09.09.2025 | 3.692 | 3.742 | 3.680 | 3.680 |
| 10.09.2025 | 3.650 | 3.681 | 3.556 | 3.556 |
| 11.09.2025 | 3.546 | 3.568 | 3.463 | 3.524 |
| 12.09.2025 | 3.594 | 3.594 | 3.528 | 3.544 |
| 16.09.2025 | 3.530 | 3.593 | 3.513 | 3.578 |
| 17.09.2025 | 3.569 | 3.578 | 3.507 | 3.530 |
| 18.09.2025 | 3.557 | 3.640 | 3.545 | 3.633 |
| 19.09.2025 | 3.639 | 3.662 | 3.529 | 3.543 |
| 22.09.2025 | 3.531 | 3.531 | 3.442 | 3.442 |
| 24.09.2025 | 3.409 | 3.432 | 3.347 | 3.415 |
| 25.09.2025 | 3.419 | 3.425 | 3.386 | 3.415 |
| 26.09.2025 | 3.345 | 3.375 | 3.295 | 3.347 |
| 29.09.2025 | 3.375 | 3.388 | 3.285 | 3.295 |
| 30.09.2025 | 3.295 | 3.315 | 3.275 | 3.315 |
| 01.10.2025 | 3.385 | 3.403 | 3.334 | 3.380 |
| 02.10.2025 | 3.538 | 3.667 | 3.475 | 3.639 |
| 03.10.2025 | 3.640 | 3.755 | 3.627 | 3.728 |
| 06.10.2025 | 3.806 | 3.905 | 3.803 | 3.905 |
| 07.10.2025 | 3.939 | 4.011 | 3.920 | 4.001 |
| 08.10.2025 | 4.118 | 4.165 | 4.053 | 4.074 |
| 09.10.2025 | 4.085 | 4.178 | 4.077 | 4.174 |
| 10.10.2025 | 4.160 | 4.168 | 4.042 | 4.064 |
| 14.10.2025 | 3.950 | 3.979 | 3.872 | 3.900 |
| 15.10.2025 | 3.883 | 4.062 | 3.878 | 4.035 |
| 16.10.2025 | 4.050 | 4.091 | 3.934 | 4.091 |
| 17.10.2025 | 4.044 | 4.097 | 3.987 | 3.996 |
| 20.10.2025 | 4.120 | 4.121 | 4.037 | 4.104 |
| 21.10.2025 | 4.084 | 4.170 | 4.080 | 4.124 |
| 22.10.2025 | 4.116 | 4.152 | 4.035 | 4.087 |
| 23.10.2025 | 4.077 | 4.120 | 4.016 | 4.057 |
| 24.10.2025 | 4.068 | 4.092 | 4.005 | 4.005 |
| 27.10.2025 | 4.075 | 4.088 | 3.999 | 3.999 |
| 28.10.2025 | 4.057 | 4.066 | 3.979 | 3.979 |
| 29.10.2025 | 3.931 | 3.956 | 3.837 | 3.865 |
| 30.10.2025 | 3.879 | 3.881 | 3.800 | 3.842 |
| 31.10.2025 | 3.893 | 3.945 | 3.562 | 3.669 |
| 04.11.2025 | 3.677 | 3.696 | 3.342 | 3.370 |
| 05.11.2025 | 3.438 | 3.537 | 3.342 | 3.369 |
| 06.11.2025 | 3.400 | 3.453 | 3.383 | 3.411 |
| 07.11.2025 | 3.403 | 3.412 | 3.346 | 3.368 |
| 10.11.2025 | 3.370 | 3.380 | 3.303 | 3.305 |
| 11.11.2025 | 3.295 | 3.406 | 3.281 | 3.392 |
| 12.11.2025 | 3.484 | 3.523 | 3.445 | 3.465 |
| 13.11.2025 | 3.451 | 3.493 | 3.425 | 3.425 |
| 14.11.2025 | 3.505 | 3.527 | 3.425 | 3.505 |
| 17.11.2025 | 3.470 | 3.494 | 3.425 | 3.481 |
| 18.11.2025 | 3.463 | 3.520 | 3.433 | 3.443 |
| 19.11.2025 | 3.499 | 3.545 | 3.457 | 3.526 |
| 20.11.2025 | 3.513 | 3.639 | 3.503 | 3.627 |
| 21.11.2025 | 3.575 | 3.700 | 3.562 | 3.700 |
| 25.11.2025 | 3.770 | 3.858 | 3.725 | 3.832 |
| 26.11.2025 | 3.888 | 3.913 | 3.782 | 3.862 |
| 27.11.2025 | 3.800 | 3.854 | 3.782 | 3.808 |
| 28.11.2025 | 3.782 | 3.864 | 3.780 | 3.864 |
| 01.12.2025 | 3.795 | 3.848 | 3.764 | 3.818 |
| 02.12.2025 | 3.750 | 3.804 | 3.662 | 3.714 |
| 03.12.2025 | 3.658 | 3.668 | 3.528 | 3.561 |
| 04.12.2025 | 3.555 | 3.595 | 3.511 | 3.572 |
| 05.12.2025 | 3.512 | 3.534 | 3.442 | 3.456 |
| 08.12.2025 | 3.452 | 3.465 | 3.416 | 3.429 |
| 09.12.2025 | 3.472 | 3.507 | 3.445 | 3.470 |
| 10.12.2025 | 3.450 | 3.469 | 3.394 | 3.415 |
| 11.12.2025 | 3.425 | 3.441 | 3.360 | 3.360 |
| 12.12.2025 | 3.350 | 3.389 | 3.345 | 3.361 |
| 15.12.2025 | 3.393 | 3.479 | 3.381 | 3.479 |
| 16.12.2025 | 3.480 | 3.510 | 3.404 | 3.406 |
| 17.12.2025 | 3.425 | 3.475 | 3.404 | 3.462 |
| 18.12.2025 | 3.429 | 3.457 | 3.341 | 3.341 |
| 19.12.2025 | 3.362 | 3.368 | 3.286 | 3.300 |
| 22.12.2025 | 3.313 | 3.332 | 3.257 | 3.285 |
| 23.12.2025 | 3.300 | 3.336 | 3.285 | 3.332 |
| 24.12.2025 | 3.337 | 3.387 | 3.335 | 3.340 |
| 25.12.2025 | 3.390 | 3.442 | 3.360 | 3.411 |
| 26.12.2025 | 3.420 | 3.457 | 3.418 | 3.433 |
| 29.12.2025 | 3.416 | 3.424 | 3.364 | 3.370 |
| 30.12.2025 | 3.362 | 3.376 | 3.331 | 3.348 |