4901.T
FUJIFILM Holdings Corporation
09:30:00
3383 ¥
0.0000 (%0.00)
Önceki Kapanış: 3424
Düşük₺3363
Yüksek₺3495
4901.T: FUJIFILM Holdings Corporation Arşiv
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.505,4325
KAPANIŞ 1.504,4664
En Düşük
DÜŞÜK 1.341,67
En Yüksek
YÜKSEK 1.773,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.568,67 | 1.589,67 | 1.564 | 1.589,67 |
| 05.01.2018 | 1.588,33 | 1.595,67 | 1.579,67 | 1.594,67 |
| 09.01.2018 | 1.598,33 | 1.602,33 | 1.591 | 1.596 |
| 10.01.2018 | 1.596 | 1.612,67 | 1.595 | 1.603,33 |
| 11.01.2018 | 1.593,33 | 1.595 | 1.567,33 | 1.574,67 |
| 12.01.2018 | 1.574,67 | 1.580,33 | 1.557,33 | 1.561 |
| 15.01.2018 | 1.566,67 | 1.572,33 | 1.558 | 1.560,33 |
| 16.01.2018 | 1.565,33 | 1.574,67 | 1.564 | 1.572 |
| 17.01.2018 | 1.574,33 | 1.594,33 | 1.569,33 | 1.593 |
| 18.01.2018 | 1.600 | 1.606,67 | 1.581,67 | 1.585,67 |
| 19.01.2018 | 1.596,67 | 1.598,33 | 1.590,33 | 1.596,67 |
| 22.01.2018 | 1.594,67 | 1.600 | 1.591 | 1.600 |
| 23.01.2018 | 1.603,33 | 1.605 | 1.594 | 1.596,33 |
| 24.01.2018 | 1.588 | 1.589,67 | 1.571,67 | 1.574 |
| 25.01.2018 | 1.562,67 | 1.565,33 | 1.541 | 1.549 |
| 26.01.2018 | 1.553,67 | 1.559 | 1.539,33 | 1.539,33 |
| 29.01.2018 | 1.541,67 | 1.547 | 1.533 | 1.534 |
| 30.01.2018 | 1.528,33 | 1.534 | 1.514 | 1.523,33 |
| 31.01.2018 | 1.512,67 | 1.521 | 1.396,67 | 1.396,67 |
| 01.02.2018 | 1.560 | 1.598 | 1.548,67 | 1.566 |
| 02.02.2018 | 1.566 | 1.566,67 | 1.527,67 | 1.547 |
| 05.02.2018 | 1.532,33 | 1.572,33 | 1.531 | 1.555,67 |
| 06.02.2018 | 1.516,67 | 1.528,67 | 1.455,33 | 1.482 |
| 07.02.2018 | 1.560 | 1.567,67 | 1.514,67 | 1.515,67 |
| 08.02.2018 | 1.516,67 | 1.556 | 1.515,33 | 1.544,33 |
| 09.02.2018 | 1.485,33 | 1.510 | 1.476,67 | 1.486,67 |
| 13.02.2018 | 1.486,67 | 1.488,33 | 1.437,67 | 1.438,67 |
| 14.02.2018 | 1.433,33 | 1.433,33 | 1.384,33 | 1.410 |
| 15.02.2018 | 1.410 | 1.440,67 | 1.408,67 | 1.420,33 |
| 16.02.2018 | 1.428,33 | 1.446,67 | 1.417 | 1.442,33 |
| 19.02.2018 | 1.459,33 | 1.469 | 1.447,33 | 1.468 |
| 20.02.2018 | 1.463,33 | 1.467,33 | 1.451 | 1.455 |
| 21.02.2018 | 1.460 | 1.473,67 | 1.447,67 | 1.452,67 |
| 22.02.2018 | 1.436 | 1.441,33 | 1.424 | 1.441 |
| 23.02.2018 | 1.434,33 | 1.441,33 | 1.429,33 | 1.437,33 |
| 26.02.2018 | 1.454 | 1.470,67 | 1.452,33 | 1.467,67 |
| 27.02.2018 | 1.481,33 | 1.497,67 | 1.477,67 | 1.494,67 |
| 28.02.2018 | 1.492,33 | 1.517,67 | 1.489,67 | 1.492,33 |
| 01.03.2018 | 1.470,33 | 1.472 | 1.456,67 | 1.468 |
| 02.03.2018 | 1.433,33 | 1.438 | 1.410,67 | 1.422,33 |
| 05.03.2018 | 1.412 | 1.425,33 | 1.405,67 | 1.411,67 |
| 06.03.2018 | 1.432,67 | 1.446 | 1.426,33 | 1.426,67 |
| 07.03.2018 | 1.417,33 | 1.435 | 1.415,67 | 1.418,67 |
| 08.03.2018 | 1.433,33 | 1.434 | 1.413,33 | 1.418 |
| 09.03.2018 | 1.433 | 1.448,67 | 1.417 | 1.423,33 |
| 12.03.2018 | 1.453,33 | 1.455,33 | 1.437 | 1.449,33 |
| 13.03.2018 | 1.443,33 | 1.462,33 | 1.443,33 | 1.461,33 |
| 14.03.2018 | 1.449 | 1.465 | 1.445,67 | 1.461,67 |
| 15.03.2018 | 1.455 | 1.475 | 1.452,67 | 1.474,33 |
| 16.03.2018 | 1.475 | 1.475 | 1.444,33 | 1.448 |
| 19.03.2018 | 1.445,33 | 1.459 | 1.433,33 | 1.439 |
| 20.03.2018 | 1.420 | 1.429,33 | 1.415,67 | 1.428,67 |
| 22.03.2018 | 1.451,67 | 1.456,67 | 1.420,67 | 1.442,67 |
| 23.03.2018 | 1.400 | 1.408,67 | 1.381 | 1.385,67 |
| 26.03.2018 | 1.370,67 | 1.375,33 | 1.358,33 | 1.374 |
| 27.03.2018 | 1.381 | 1.410 | 1.376,67 | 1.409,67 |
| 28.03.2018 | 1.379 | 1.402 | 1.379 | 1.398 |
| 29.03.2018 | 1.406 | 1.408,33 | 1.383,67 | 1.398,67 |
| 30.03.2018 | 1.411,67 | 1.418,67 | 1.399 | 1.415 |
| 02.04.2018 | 1.413,33 | 1.427 | 1.410 | 1.415 |
| 03.04.2018 | 1.413,33 | 1.440 | 1.410 | 1.436,67 |
| 04.04.2018 | 1.414,67 | 1.424,33 | 1.402 | 1.419,67 |
| 05.04.2018 | 1.420 | 1.442,33 | 1.406,33 | 1.431 |
| 06.04.2018 | 1.420 | 1.430,67 | 1.412,33 | 1.416 |
| 09.04.2018 | 1.412,33 | 1.425 | 1.410,33 | 1.419,33 |
| 10.04.2018 | 1.412,67 | 1.439,67 | 1.405 | 1.429 |
| 11.04.2018 | 1.433,33 | 1.438 | 1.421,33 | 1.424,67 |
| 12.04.2018 | 1.422,33 | 1.434,67 | 1.418,33 | 1.427 |
| 13.04.2018 | 1.431,67 | 1.434,33 | 1.422,67 | 1.427 |
| 16.04.2018 | 1.428 | 1.449,67 | 1.426 | 1.447,67 |
| 17.04.2018 | 1.450 | 1.450,67 | 1.438,33 | 1.442,33 |
| 18.04.2018 | 1.419 | 1.450,67 | 1.412,33 | 1.447,67 |
| 19.04.2018 | 1.456 | 1.463,67 | 1.444,33 | 1.453,33 |
| 20.04.2018 | 1.450 | 1.455 | 1.439,67 | 1.452,33 |
| 23.04.2018 | 1.459 | 1.463,67 | 1.444 | 1.445 |
| 24.04.2018 | 1.456 | 1.466,33 | 1.446,67 | 1.464,67 |
| 25.04.2018 | 1.459,33 | 1.470,33 | 1.453 | 1.465,67 |
| 26.04.2018 | 1.465,67 | 1.467,33 | 1.456 | 1.461 |
| 27.04.2018 | 1.473,33 | 1.473,33 | 1.455,67 | 1.468,33 |
| 01.05.2018 | 1.466,67 | 1.467,67 | 1.440,67 | 1.453,67 |
| 02.05.2018 | 1.450,33 | 1.459,67 | 1.363,67 | 1.374,33 |
| 07.05.2018 | 1.374,67 | 1.396 | 1.353,67 | 1.386 |
| 08.05.2018 | 1.391,67 | 1.422 | 1.391,67 | 1.407,33 |
| 09.05.2018 | 1.407,33 | 1.409 | 1.392,67 | 1.400,33 |
| 10.05.2018 | 1.402,33 | 1.412,67 | 1.396,67 | 1.407 |
| 11.05.2018 | 1.407 | 1.415 | 1.404 | 1.414 |
| 14.05.2018 | 1.431,67 | 1.437,67 | 1.423,67 | 1.436 |
| 15.05.2018 | 1.425,67 | 1.432 | 1.412 | 1.417,33 |
| 16.05.2018 | 1.410 | 1.419 | 1.405,33 | 1.409,33 |
| 17.05.2018 | 1.429,33 | 1.444,33 | 1.426,67 | 1.440,67 |
| 18.05.2018 | 1.443,33 | 1.447,33 | 1.431,67 | 1.435 |
| 21.05.2018 | 1.443,33 | 1.456,67 | 1.436,33 | 1.453,33 |
| 22.05.2018 | 1.450,33 | 1.453 | 1.421,67 | 1.428,33 |
| 23.05.2018 | 1.425,33 | 1.433,67 | 1.416 | 1.422,67 |
| 24.05.2018 | 1.402,67 | 1.419,67 | 1.393,33 | 1.399,67 |
| 25.05.2018 | 1.402 | 1.413 | 1.396,33 | 1.412,33 |
| 28.05.2018 | 1.411,67 | 1.413,67 | 1.399 | 1.411,33 |
| 29.05.2018 | 1.400 | 1.405 | 1.388,67 | 1.395 |
| 30.05.2018 | 1.388,33 | 1.392,67 | 1.370,67 | 1.386 |
| 31.05.2018 | 1.395 | 1.403,67 | 1.387,33 | 1.394 |
| 01.06.2018 | 1.380,33 | 1.412,33 | 1.380 | 1.402,67 |
| 04.06.2018 | 1.405,67 | 1.432 | 1.402,67 | 1.427 |
| 05.06.2018 | 1.430,33 | 1.435,67 | 1.424 | 1.433,67 |
| 06.06.2018 | 1.442 | 1.450,33 | 1.438 | 1.445,67 |
| 07.06.2018 | 1.447 | 1.452 | 1.442,67 | 1.448,67 |
| 08.06.2018 | 1.448,33 | 1.458,33 | 1.441,67 | 1.443 |
| 11.06.2018 | 1.433,67 | 1.443 | 1.430,67 | 1.439 |
| 12.06.2018 | 1.451,67 | 1.456 | 1.438 | 1.440,67 |
| 13.06.2018 | 1.442 | 1.443,67 | 1.431,67 | 1.432,67 |
| 14.06.2018 | 1.425,67 | 1.433 | 1.422 | 1.427,33 |
| 15.06.2018 | 1.425,33 | 1.440,33 | 1.424 | 1.437,33 |
| 18.06.2018 | 1.427,67 | 1.430,33 | 1.419,33 | 1.427,33 |
| 19.06.2018 | 1.419 | 1.424 | 1.404,67 | 1.405 |
| 20.06.2018 | 1.412 | 1.427 | 1.404,67 | 1.426 |
| 21.06.2018 | 1.422,67 | 1.431 | 1.412,33 | 1.428 |
| 22.06.2018 | 1.415,67 | 1.416,33 | 1.400,33 | 1.404,33 |
| 25.06.2018 | 1.408 | 1.417 | 1.405 | 1.407,33 |
| 26.06.2018 | 1.395 | 1.398,67 | 1.378,67 | 1.398 |
| 27.06.2018 | 1.399,67 | 1.409 | 1.389,67 | 1.408,33 |
| 28.06.2018 | 1.408,33 | 1.419 | 1.406,33 | 1.417 |
| 29.06.2018 | 1.433 | 1.444 | 1.427,33 | 1.442 |
| 02.07.2018 | 1.433,33 | 1.440 | 1.406 | 1.408 |
| 03.07.2018 | 1.412,67 | 1.415,33 | 1.397 | 1.410 |
| 04.07.2018 | 1.406,67 | 1.419,67 | 1.405,67 | 1.415,67 |
| 05.07.2018 | 1.417,67 | 1.421,67 | 1.407 | 1.410,33 |
| 06.07.2018 | 1.410,33 | 1.414 | 1.401,33 | 1.409,67 |
| 09.07.2018 | 1.408,33 | 1.432 | 1.404 | 1.430,67 |
| 10.07.2018 | 1.447,33 | 1.458 | 1.440,67 | 1.452 |
| 11.07.2018 | 1.439,67 | 1.440 | 1.420 | 1.430 |
| 12.07.2018 | 1.433,33 | 1.435 | 1.425,67 | 1.433,33 |
| 13.07.2018 | 1.433 | 1.450 | 1.426,33 | 1.446 |
| 17.07.2018 | 1.445,33 | 1.470,67 | 1.443,67 | 1.464,67 |
| 18.07.2018 | 1.473,67 | 1.494 | 1.473,33 | 1.493 |
| 19.07.2018 | 1.491,67 | 1.505 | 1.484,33 | 1.503 |
| 20.07.2018 | 1.508 | 1.523,33 | 1.498,67 | 1.513,67 |
| 23.07.2018 | 1.516 | 1.525 | 1.513 | 1.516,33 |
| 24.07.2018 | 1.524,67 | 1.537,33 | 1.516,67 | 1.534 |
| 25.07.2018 | 1.542,33 | 1.558 | 1.540 | 1.542,67 |
| 26.07.2018 | 1.559,33 | 1.565,33 | 1.547 | 1.549 |
| 27.07.2018 | 1.539 | 1.555 | 1.536 | 1.554,67 |
| 30.07.2018 | 1.565,33 | 1.571 | 1.538 | 1.539,33 |
| 31.07.2018 | 1.533,33 | 1.546 | 1.524,33 | 1.533,67 |
| 01.08.2018 | 1.539,67 | 1.544,67 | 1.531,33 | 1.543 |
| 02.08.2018 | 1.542,33 | 1.552 | 1.531,33 | 1.532,67 |
| 03.08.2018 | 1.531,33 | 1.531,33 | 1.522 | 1.529,33 |
| 06.08.2018 | 1.532,67 | 1.541,67 | 1.530,67 | 1.532,33 |
| 07.08.2018 | 1.532,33 | 1.552,33 | 1.532,33 | 1.551 |
| 08.08.2018 | 1.558,33 | 1.558,33 | 1.537,33 | 1.544 |
| 09.08.2018 | 1.546,33 | 1.554,33 | 1.541,67 | 1.553 |
| 10.08.2018 | 1.600 | 1.628 | 1.585 | 1.606,67 |
| 13.08.2018 | 1.584 | 1.587 | 1.537 | 1.539,67 |
| 14.08.2018 | 1.546,33 | 1.556 | 1.534,67 | 1.545 |
| 15.08.2018 | 1.540,67 | 1.551,33 | 1.525,67 | 1.533,33 |
| 16.08.2018 | 1.515,67 | 1.529,67 | 1.500 | 1.525,67 |
| 17.08.2018 | 1.527,67 | 1.546,67 | 1.526,33 | 1.541,67 |
| 20.08.2018 | 1.533,67 | 1.541,67 | 1.532,33 | 1.532,33 |
| 21.08.2018 | 1.524 | 1.538,67 | 1.522,67 | 1.530 |
| 22.08.2018 | 1.532,33 | 1.539,33 | 1.525,33 | 1.532,67 |
| 23.08.2018 | 1.541,67 | 1.545,33 | 1.533,67 | 1.536,67 |
| 24.08.2018 | 1.552,33 | 1.565,67 | 1.551 | 1.565,33 |
| 27.08.2018 | 1.561,33 | 1.563,67 | 1.556 | 1.560,33 |
| 28.08.2018 | 1.570 | 1.574 | 1.558 | 1.560,33 |
| 29.08.2018 | 1.560 | 1.568 | 1.553,67 | 1.563,67 |
| 30.08.2018 | 1.567,67 | 1.575 | 1.564 | 1.571,67 |
| 31.08.2018 | 1.557,33 | 1.575 | 1.554,67 | 1.566,33 |
| 03.09.2018 | 1.565 | 1.566,33 | 1.554,67 | 1.555,33 |
| 04.09.2018 | 1.554,67 | 1.554,67 | 1.542 | 1.551 |
| 05.09.2018 | 1.553 | 1.554,67 | 1.534 | 1.538,33 |
| 06.09.2018 | 1.526 | 1.529,67 | 1.513,67 | 1.522 |
| 07.09.2018 | 1.526,67 | 1.539,33 | 1.515,67 | 1.537,67 |
| 10.09.2018 | 1.533,33 | 1.562,33 | 1.528 | 1.553,33 |
| 11.09.2018 | 1.556,67 | 1.596,67 | 1.556 | 1.593 |
| 12.09.2018 | 1.593 | 1.593 | 1.564,33 | 1.569,33 |
| 13.09.2018 | 1.583,67 | 1.588 | 1.570,67 | 1.574 |
| 14.09.2018 | 1.613,33 | 1.647,33 | 1.612,33 | 1.646,67 |
| 18.09.2018 | 1.643,67 | 1.693 | 1.641,67 | 1.692,33 |
| 19.09.2018 | 1.713,66 | 1.722 | 1.700,33 | 1.703 |
| 20.09.2018 | 1.700,33 | 1.704,66 | 1.675,66 | 1.678 |
| 21.09.2018 | 1.696,66 | 1.699,66 | 1.680 | 1.685,33 |
| 25.09.2018 | 1.717 | 1.721,66 | 1.704,66 | 1.711,33 |
| 26.09.2018 | 1.706 | 1.720 | 1.694 | 1.720 |
| 27.09.2018 | 1.703,33 | 1.714,66 | 1.694 | 1.698 |
| 28.09.2018 | 1.708,66 | 1.714,33 | 1.695 | 1.705 |
| 01.10.2018 | 1.710 | 1.752,66 | 1.708,66 | 1.743,33 |
| 02.10.2018 | 1.750 | 1.766,33 | 1.748,33 | 1.759,33 |
| 03.10.2018 | 1.756 | 1.759,33 | 1.733,33 | 1.737,66 |
| 04.10.2018 | 1.761 | 1.773,33 | 1.740,33 | 1.744,33 |
| 05.10.2018 | 1.741 | 1.756,33 | 1.738,33 | 1.745,66 |
| 09.10.2018 | 1.725 | 1.726,66 | 1.676,66 | 1.677,66 |
| 10.10.2018 | 1.674 | 1.690,66 | 1.658 | 1.663 |
| 11.10.2018 | 1.616 | 1.620,67 | 1.598 | 1.607 |
| 12.10.2018 | 1.590 | 1.607,33 | 1.581,33 | 1.602,67 |
| 15.10.2018 | 1.596,67 | 1.610 | 1.589,33 | 1.593,33 |
| 16.10.2018 | 1.581,67 | 1.605 | 1.578,33 | 1.603,33 |
| 17.10.2018 | 1.626,67 | 1.637,67 | 1.618 | 1.630 |
| 18.10.2018 | 1.666,67 | 1.671 | 1.652,33 | 1.659,33 |
| 19.10.2018 | 1.645,33 | 1.655,67 | 1.625 | 1.649,33 |
| 22.10.2018 | 1.649,33 | 1.675,33 | 1.634,33 | 1.667 |
| 23.10.2018 | 1.652,33 | 1.658,33 | 1.635,67 | 1.637 |
| 24.10.2018 | 1.651,33 | 1.688,33 | 1.642,67 | 1.677 |
| 25.10.2018 | 1.630,67 | 1.638 | 1.599 | 1.601,33 |
| 26.10.2018 | 1.622,67 | 1.626,67 | 1.598,67 | 1.612,67 |
| 29.10.2018 | 1.624 | 1.632 | 1.604,67 | 1.613 |
| 30.10.2018 | 1.593,67 | 1.618,67 | 1.587 | 1.609,33 |
| 31.10.2018 | 1.612 | 1.632,67 | 1.602,33 | 1.631 |
| 01.11.2018 | 1.632,33 | 1.642 | 1.617,33 | 1.621,33 |
| 02.11.2018 | 1.622 | 1.649 | 1.613,67 | 1.638 |
| 05.11.2018 | 1.627 | 1.631,67 | 1.601,67 | 1.602,33 |
| 06.11.2018 | 1.600 | 1.623,33 | 1.592 | 1.620,33 |
| 07.11.2018 | 1.620,67 | 1.623,33 | 1.581 | 1.591 |
| 08.11.2018 | 1.626,67 | 1.637 | 1.616,67 | 1.625,67 |
| 09.11.2018 | 1.635,67 | 1.639,67 | 1.606,33 | 1.611 |
| 12.11.2018 | 1.599,33 | 1.599,33 | 1.567,33 | 1.567,33 |
| 13.11.2018 | 1.548,67 | 1.548,67 | 1.518 | 1.540,33 |
| 14.11.2018 | 1.542 | 1.545,33 | 1.521,67 | 1.529,67 |
| 15.11.2018 | 1.514,33 | 1.522 | 1.504 | 1.521,33 |
| 16.11.2018 | 1.521,67 | 1.530 | 1.506,33 | 1.520,67 |
| 19.11.2018 | 1.519 | 1.521 | 1.506 | 1.511,67 |
| 20.11.2018 | 1.492 | 1.495,67 | 1.482 | 1.484,33 |
| 21.11.2018 | 1.466,67 | 1.473,67 | 1.461,33 | 1.466,33 |
| 22.11.2018 | 1.447 | 1.466,67 | 1.441,33 | 1.459 |
| 26.11.2018 | 1.459,67 | 1.471,67 | 1.449,33 | 1.460 |
| 27.11.2018 | 1.481 | 1.503 | 1.473,67 | 1.499,67 |
| 28.11.2018 | 1.503,33 | 1.512,67 | 1.489 | 1.500,67 |
| 29.11.2018 | 1.510 | 1.513,67 | 1.484,67 | 1.493,33 |
| 30.11.2018 | 1.487,67 | 1.510,33 | 1.486,67 | 1.503,33 |
| 03.12.2018 | 1.519,33 | 1.539,33 | 1.513,67 | 1.533 |
| 04.12.2018 | 1.525,33 | 1.532,33 | 1.504,33 | 1.506,33 |
| 05.12.2018 | 1.483,33 | 1.491,33 | 1.466,67 | 1.482,67 |
| 06.12.2018 | 1.470 | 1.473,67 | 1.450,67 | 1.460 |
| 07.12.2018 | 1.481,33 | 1.504,67 | 1.478,67 | 1.502 |
| 10.12.2018 | 1.478,67 | 1.512,33 | 1.473,67 | 1.508,33 |
| 11.12.2018 | 1.502 | 1.505,33 | 1.455,33 | 1.455,33 |
| 12.12.2018 | 1.472,33 | 1.493,33 | 1.462,33 | 1.478 |
| 13.12.2018 | 1.481,33 | 1.489,67 | 1.473,67 | 1.476,67 |
| 14.12.2018 | 1.476,67 | 1.493 | 1.465,67 | 1.481,67 |
| 17.12.2018 | 1.482 | 1.515,67 | 1.482 | 1.498,33 |
| 18.12.2018 | 1.485,67 | 1.489,67 | 1.462,33 | 1.462,33 |
| 19.12.2018 | 1.481,67 | 1.482,33 | 1.447,33 | 1.449 |
| 20.12.2018 | 1.448,67 | 1.452,33 | 1.407,67 | 1.415,67 |
| 21.12.2018 | 1.419,33 | 1.434,67 | 1.410,33 | 1.416,33 |
| 25.12.2018 | 1.374,67 | 1.380 | 1.343,33 | 1.350,33 |
| 26.12.2018 | 1.363 | 1.381,33 | 1.341,67 | 1.362 |
| 27.12.2018 | 1.403 | 1.436,67 | 1.400 | 1.431,67 |
| 28.12.2018 | 1.418,67 | 1.433 | 1.410 | 1.423,33 |