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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.671,8776
KAPANIŞ 1.671,5806
En Düşük
DÜŞÜK 1.400,33
En Yüksek
YÜKSEK 1.872,66
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.405,33 | 1.422,33 | 1.400,33 | 1.415,67 |
| 07.01.2019 | 1.466,33 | 1.481,67 | 1.449,67 | 1.452,67 |
| 08.01.2019 | 1.452,67 | 1.464,33 | 1.439,33 | 1.450,33 |
| 09.01.2019 | 1.459,33 | 1.466,33 | 1.449,33 | 1.463 |
| 10.01.2019 | 1.453,33 | 1.465,33 | 1.447,33 | 1.464 |
| 11.01.2019 | 1.478 | 1.495 | 1.473,33 | 1.486,33 |
| 15.01.2019 | 1.501,33 | 1.528,67 | 1.501,33 | 1.521,67 |
| 16.01.2019 | 1.526,33 | 1.528 | 1.503,33 | 1.506,67 |
| 17.01.2019 | 1.521,33 | 1.531,33 | 1.517 | 1.522,33 |
| 18.01.2019 | 1.524,67 | 1.547,33 | 1.523,33 | 1.542,33 |
| 21.01.2019 | 1.549,67 | 1.551 | 1.525,33 | 1.526 |
| 22.01.2019 | 1.526,33 | 1.533 | 1.512,67 | 1.520,67 |
| 23.01.2019 | 1.510,33 | 1.526 | 1.503,33 | 1.517,67 |
| 24.01.2019 | 1.566 | 1.571 | 1.538 | 1.545,67 |
| 25.01.2019 | 1.545 | 1.547,67 | 1.534 | 1.543,33 |
| 28.01.2019 | 1.543,33 | 1.549 | 1.531,33 | 1.534,33 |
| 29.01.2019 | 1.527 | 1.532 | 1.517,67 | 1.530,67 |
| 30.01.2019 | 1.537 | 1.540,67 | 1.529,67 | 1.530 |
| 31.01.2019 | 1.548,67 | 1.558 | 1.540 | 1.555 |
| 01.02.2019 | 1.550 | 1.557,67 | 1.539,33 | 1.545 |
| 04.02.2019 | 1.532 | 1.542,67 | 1.528 | 1.540,67 |
| 05.02.2019 | 1.553,33 | 1.570,67 | 1.553,33 | 1.562 |
| 06.02.2019 | 1.573,33 | 1.576 | 1.562,33 | 1.566,67 |
| 07.02.2019 | 1.558,33 | 1.567,33 | 1.547 | 1.554,67 |
| 08.02.2019 | 1.590,67 | 1.657,33 | 1.583,33 | 1.601,67 |
| 12.02.2019 | 1.604,67 | 1.641 | 1.604,67 | 1.635,33 |
| 13.02.2019 | 1.644,33 | 1.663,67 | 1.638,67 | 1.657,33 |
| 14.02.2019 | 1.651,33 | 1.666,67 | 1.637,33 | 1.664 |
| 15.02.2019 | 1.666,67 | 1.674,33 | 1.654,67 | 1.670 |
| 18.02.2019 | 1.695,33 | 1.718 | 1.671 | 1.677,66 |
| 19.02.2019 | 1.666,67 | 1.683 | 1.658 | 1.681 |
| 20.02.2019 | 1.672,33 | 1.679,33 | 1.664,67 | 1.678,33 |
| 21.02.2019 | 1.679,66 | 1.681,33 | 1.657,33 | 1.660 |
| 22.02.2019 | 1.662 | 1.676,66 | 1.662 | 1.673 |
| 25.02.2019 | 1.676,66 | 1.689,66 | 1.672,66 | 1.683 |
| 26.02.2019 | 1.683 | 1.686 | 1.660,67 | 1.661 |
| 27.02.2019 | 1.683 | 1.687,33 | 1.672,33 | 1.683,33 |
| 28.02.2019 | 1.686,33 | 1.686,66 | 1.662,67 | 1.663,67 |
| 01.03.2019 | 1.663,67 | 1.668 | 1.653,67 | 1.657,33 |
| 04.03.2019 | 1.671,66 | 1.671,66 | 1.655,33 | 1.661,67 |
| 05.03.2019 | 1.676,66 | 1.687 | 1.658,67 | 1.673 |
| 06.03.2019 | 1.667,66 | 1.687,33 | 1.663,67 | 1.685,33 |
| 07.03.2019 | 1.668 | 1.687,33 | 1.668 | 1.683,66 |
| 08.03.2019 | 1.670,33 | 1.677,33 | 1.658 | 1.664,67 |
| 11.03.2019 | 1.662 | 1.674 | 1.655 | 1.669,33 |
| 12.03.2019 | 1.687,33 | 1.715,33 | 1.687,33 | 1.715 |
| 13.03.2019 | 1.716,66 | 1.726,66 | 1.693,66 | 1.704,33 |
| 14.03.2019 | 1.716,66 | 1.720 | 1.695 | 1.698 |
| 15.03.2019 | 1.708,33 | 1.709 | 1.690,66 | 1.697 |
| 18.03.2019 | 1.704 | 1.704 | 1.689 | 1.698,66 |
| 19.03.2019 | 1.703,33 | 1.704 | 1.683 | 1.695,66 |
| 20.03.2019 | 1.699 | 1.701,33 | 1.687,66 | 1.696,66 |
| 22.03.2019 | 1.707 | 1.714 | 1.700 | 1.707,66 |
| 25.03.2019 | 1.680,66 | 1.682 | 1.660,67 | 1.668 |
| 26.03.2019 | 1.683,33 | 1.719 | 1.682,66 | 1.715,66 |
| 27.03.2019 | 1.695 | 1.713,33 | 1.693,33 | 1.705 |
| 28.03.2019 | 1.698,33 | 1.699 | 1.666,33 | 1.670 |
| 29.03.2019 | 1.679 | 1.687 | 1.666,33 | 1.678 |
| 01.04.2019 | 1.705,33 | 1.711 | 1.693,33 | 1.698 |
| 02.04.2019 | 1.722 | 1.722,33 | 1.704,33 | 1.706,66 |
| 03.04.2019 | 1.721 | 1.725 | 1.704,66 | 1.717,33 |
| 04.04.2019 | 1.717,66 | 1.722 | 1.705,66 | 1.716,33 |
| 05.04.2019 | 1.720 | 1.726 | 1.712,66 | 1.718,66 |
| 08.04.2019 | 1.725 | 1.734,66 | 1.720,66 | 1.734,66 |
| 09.04.2019 | 1.753,33 | 1.766,66 | 1.747 | 1.760,66 |
| 10.04.2019 | 1.733,33 | 1.742,33 | 1.711,66 | 1.734,66 |
| 11.04.2019 | 1.733,33 | 1.751,33 | 1.727,33 | 1.746,66 |
| 12.04.2019 | 1.780 | 1.781 | 1.746,66 | 1.758,33 |
| 15.04.2019 | 1.770 | 1.776,66 | 1.756,66 | 1.759,66 |
| 16.04.2019 | 1.758,33 | 1.771,66 | 1.754,66 | 1.762 |
| 17.04.2019 | 1.781 | 1.798,66 | 1.777,33 | 1.785,33 |
| 18.04.2019 | 1.785,33 | 1.788 | 1.749 | 1.753,33 |
| 19.04.2019 | 1.766,66 | 1.769 | 1.748 | 1.749,33 |
| 22.04.2019 | 1.742 | 1.759,66 | 1.739,66 | 1.755,66 |
| 23.04.2019 | 1.748,66 | 1.762,33 | 1.748,66 | 1.757 |
| 24.04.2019 | 1.746,66 | 1.755 | 1.742,33 | 1.747 |
| 25.04.2019 | 1.750 | 1.758 | 1.741 | 1.750,66 |
| 26.04.2019 | 1.743,33 | 1.747 | 1.727,66 | 1.728 |
| 07.05.2019 | 1.703,33 | 1.707,66 | 1.689 | 1.693 |
| 08.05.2019 | 1.668,33 | 1.686,66 | 1.667,66 | 1.683,66 |
| 09.05.2019 | 1.767,66 | 1.774 | 1.705,33 | 1.722,33 |
| 10.05.2019 | 1.722,33 | 1.758,66 | 1.715 | 1.750 |
| 13.05.2019 | 1.753 | 1.760 | 1.726,33 | 1.729,33 |
| 14.05.2019 | 1.672,33 | 1.705,66 | 1.668,33 | 1.705 |
| 15.05.2019 | 1.720 | 1.720,33 | 1.696,33 | 1.709 |
| 16.05.2019 | 1.725 | 1.725,66 | 1.697,66 | 1.707,66 |
| 17.05.2019 | 1.717 | 1.742,33 | 1.717 | 1.732,66 |
| 20.05.2019 | 1.738,33 | 1.758,33 | 1.734,66 | 1.750,33 |
| 21.05.2019 | 1.755 | 1.798 | 1.754,33 | 1.790,33 |
| 22.05.2019 | 1.810,33 | 1.814,33 | 1.786,66 | 1.796,33 |
| 23.05.2019 | 1.788,66 | 1.807,33 | 1.786,33 | 1.801 |
| 24.05.2019 | 1.786,66 | 1.786,66 | 1.767,66 | 1.772,33 |
| 27.05.2019 | 1.775,66 | 1.784,33 | 1.770,66 | 1.782,66 |
| 28.05.2019 | 1.780 | 1.796,66 | 1.771,66 | 1.787,33 |
| 29.05.2019 | 1.789 | 1.789,66 | 1.761,66 | 1.780,33 |
| 30.05.2019 | 1.768 | 1.768,33 | 1.743 | 1.747,33 |
| 31.05.2019 | 1.730,66 | 1.739 | 1.719,33 | 1.733 |
| 03.06.2019 | 1.701,33 | 1.719 | 1.700 | 1.716,66 |
| 04.06.2019 | 1.713,33 | 1.717,66 | 1.705,33 | 1.711,33 |
| 05.06.2019 | 1.760 | 1.764,33 | 1.741,66 | 1.755,33 |
| 06.06.2019 | 1.778,66 | 1.780,66 | 1.761,66 | 1.766,66 |
| 07.06.2019 | 1.774,33 | 1.785,66 | 1.765,66 | 1.780,66 |
| 10.06.2019 | 1.787 | 1.796,66 | 1.779 | 1.793,66 |
| 11.06.2019 | 1.786 | 1.798,66 | 1.786 | 1.796 |
| 12.06.2019 | 1.800 | 1.813 | 1.794 | 1.794 |
| 13.06.2019 | 1.784,66 | 1.799,33 | 1.779,66 | 1.793 |
| 14.06.2019 | 1.798 | 1.798,33 | 1.780 | 1.794 |
| 17.06.2019 | 1.790 | 1.795,66 | 1.783 | 1.794,66 |
| 18.06.2019 | 1.786,33 | 1.809,66 | 1.785,33 | 1.790 |
| 19.06.2019 | 1.810,66 | 1.829 | 1.801,33 | 1.827,66 |
| 20.06.2019 | 1.817,33 | 1.825,66 | 1.807,33 | 1.810,33 |
| 21.06.2019 | 1.816 | 1.816,33 | 1.790,66 | 1.798 |
| 24.06.2019 | 1.787 | 1.794 | 1.782,66 | 1.788,33 |
| 25.06.2019 | 1.789,33 | 1.803,33 | 1.786,66 | 1.803,33 |
| 26.06.2019 | 1.797,33 | 1.800,33 | 1.785,66 | 1.789,33 |
| 27.06.2019 | 1.804,66 | 1.806,66 | 1.780,33 | 1.806,66 |
| 28.06.2019 | 1.811,33 | 1.823,33 | 1.806,66 | 1.821 |
| 01.07.2019 | 1.833,33 | 1.847,66 | 1.825,66 | 1.834,66 |
| 02.07.2019 | 1.850,66 | 1.872,66 | 1.845,66 | 1.861,33 |
| 03.07.2019 | 1.859 | 1.859 | 1.811,66 | 1.820,66 |
| 04.07.2019 | 1.816,66 | 1.831,33 | 1.816 | 1.825,33 |
| 05.07.2019 | 1.816,66 | 1.816,66 | 1.803,66 | 1.806,66 |
| 08.07.2019 | 1.803,33 | 1.809 | 1.799 | 1.803,33 |
| 09.07.2019 | 1.807,33 | 1.808,66 | 1.792,33 | 1.800 |
| 10.07.2019 | 1.790,33 | 1.812 | 1.785,66 | 1.805 |
| 11.07.2019 | 1.800,33 | 1.813,33 | 1.791,33 | 1.808,33 |
| 12.07.2019 | 1.817,33 | 1.831 | 1.814,66 | 1.829 |
| 16.07.2019 | 1.820,66 | 1.823,66 | 1.798,33 | 1.811 |
| 17.07.2019 | 1.802,66 | 1.819 | 1.801,33 | 1.816,66 |
| 18.07.2019 | 1.802,66 | 1.805 | 1.759,33 | 1.764 |
| 19.07.2019 | 1.777,33 | 1.809,66 | 1.769 | 1.809,66 |
| 22.07.2019 | 1.793,33 | 1.796 | 1.767 | 1.772,66 |
| 23.07.2019 | 1.769,33 | 1.805 | 1.769,33 | 1.798,66 |
| 24.07.2019 | 1.809,66 | 1.810 | 1.780,66 | 1.782,33 |
| 25.07.2019 | 1.788,33 | 1.792,33 | 1.775 | 1.783,66 |
| 26.07.2019 | 1.793 | 1.798,66 | 1.780,66 | 1.788 |
| 29.07.2019 | 1.774,33 | 1.788,33 | 1.769,66 | 1.788,33 |
| 30.07.2019 | 1.784,66 | 1.793 | 1.766 | 1.776,66 |
| 31.07.2019 | 1.752 | 1.759,66 | 1.720,66 | 1.727 |
| 01.08.2019 | 1.714,66 | 1.749 | 1.710,33 | 1.745,66 |
| 02.08.2019 | 1.733 | 1.743,66 | 1.717,33 | 1.730 |
| 05.08.2019 | 1.707,66 | 1.710 | 1.666,67 | 1.689 |
| 06.08.2019 | 1.632,33 | 1.676,66 | 1.632,33 | 1.673 |
| 07.08.2019 | 1.666,67 | 1.680,33 | 1.663,33 | 1.670,66 |
| 08.08.2019 | 1.657,33 | 1.675,66 | 1.657 | 1.671,33 |
| 09.08.2019 | 1.603 | 1.617,67 | 1.562 | 1.571,67 |
| 13.08.2019 | 1.563,33 | 1.575,67 | 1.551,67 | 1.560 |
| 14.08.2019 | 1.578 | 1.581,67 | 1.549,33 | 1.561,67 |
| 15.08.2019 | 1.524,33 | 1.529,33 | 1.511 | 1.514,33 |
| 16.08.2019 | 1.515 | 1.546,67 | 1.513,67 | 1.528,67 |
| 19.08.2019 | 1.533 | 1.536 | 1.507,67 | 1.522,67 |
| 20.08.2019 | 1.529,67 | 1.533 | 1.521,67 | 1.530,67 |
| 21.08.2019 | 1.522,67 | 1.535 | 1.514,33 | 1.522 |
| 22.08.2019 | 1.523,33 | 1.540,33 | 1.519 | 1.538,67 |
| 23.08.2019 | 1.530 | 1.540 | 1.521,33 | 1.531,67 |
| 26.08.2019 | 1.485 | 1.492,33 | 1.476,67 | 1.483 |
| 27.08.2019 | 1.498,67 | 1.501,33 | 1.488 | 1.500,33 |
| 28.08.2019 | 1.500,33 | 1.508,33 | 1.497,67 | 1.502 |
| 29.08.2019 | 1.499 | 1.509,33 | 1.496,67 | 1.504,67 |
| 30.08.2019 | 1.514,67 | 1.518 | 1.506 | 1.516,33 |
| 02.09.2019 | 1.514,33 | 1.517,67 | 1.498,67 | 1.499,67 |
| 03.09.2019 | 1.497,67 | 1.521,33 | 1.495,33 | 1.519,33 |
| 04.09.2019 | 1.515,33 | 1.516,67 | 1.506,33 | 1.512,33 |
| 05.09.2019 | 1.531 | 1.541,67 | 1.520,33 | 1.535,67 |
| 06.09.2019 | 1.555,67 | 1.557 | 1.543,33 | 1.547,67 |
| 09.09.2019 | 1.547,67 | 1.547,67 | 1.532 | 1.536 |
| 10.09.2019 | 1.529,33 | 1.560 | 1.527,33 | 1.559,33 |
| 11.09.2019 | 1.571,33 | 1.588 | 1.571,33 | 1.584 |
| 12.09.2019 | 1.599,33 | 1.599,67 | 1.576,67 | 1.589 |
| 13.09.2019 | 1.596 | 1.596 | 1.576 | 1.591 |
| 17.09.2019 | 1.603,33 | 1.604,33 | 1.587,33 | 1.598,67 |
| 18.09.2019 | 1.598 | 1.604 | 1.584,67 | 1.593,67 |
| 19.09.2019 | 1.606 | 1.619,67 | 1.598,67 | 1.599,67 |
| 20.09.2019 | 1.603,33 | 1.619,33 | 1.602,67 | 1.612 |
| 24.09.2019 | 1.605,33 | 1.614,33 | 1.600 | 1.601,67 |
| 25.09.2019 | 1.569 | 1.586,67 | 1.559,67 | 1.585 |
| 26.09.2019 | 1.603,67 | 1.607 | 1.585 | 1.590,67 |
| 27.09.2019 | 1.582 | 1.594 | 1.575,33 | 1.591,67 |
| 30.09.2019 | 1.577,33 | 1.585,67 | 1.572,67 | 1.580 |
| 01.10.2019 | 1.593,33 | 1.596,67 | 1.575,67 | 1.577 |
| 02.10.2019 | 1.573,33 | 1.576,67 | 1.563,33 | 1.569,67 |
| 03.10.2019 | 1.530,33 | 1.536,33 | 1.521,67 | 1.526,33 |
| 04.10.2019 | 1.524 | 1.533,33 | 1.519 | 1.528,67 |
| 07.10.2019 | 1.520 | 1.526,33 | 1.511,33 | 1.524,33 |
| 08.10.2019 | 1.530 | 1.546,33 | 1.524 | 1.543,67 |
| 09.10.2019 | 1.516,67 | 1.536 | 1.516,67 | 1.534,67 |
| 10.10.2019 | 1.535,33 | 1.548,67 | 1.530,33 | 1.545,33 |
| 11.10.2019 | 1.554,33 | 1.556,67 | 1.542 | 1.553,67 |
| 15.10.2019 | 1.582 | 1.582 | 1.569 | 1.573 |
| 16.10.2019 | 1.590,67 | 1.596,33 | 1.579,67 | 1.584,67 |
| 17.10.2019 | 1.579,33 | 1.590 | 1.575,33 | 1.584,33 |
| 18.10.2019 | 1.584,67 | 1.586,67 | 1.539,33 | 1.539,33 |
| 21.10.2019 | 1.557,67 | 1.570 | 1.550 | 1.566,33 |
| 23.10.2019 | 1.579,33 | 1.580,67 | 1.567,67 | 1.576 |
| 24.10.2019 | 1.589,33 | 1.591,67 | 1.581,33 | 1.591,67 |
| 25.10.2019 | 1.592,33 | 1.594,67 | 1.582,67 | 1.593,67 |
| 28.10.2019 | 1.600 | 1.603,33 | 1.593 | 1.595,67 |
| 29.10.2019 | 1.597,67 | 1.601 | 1.585,67 | 1.597,33 |
| 30.10.2019 | 1.591,67 | 1.595,67 | 1.580 | 1.583 |
| 31.10.2019 | 1.570 | 1.597,67 | 1.570 | 1.593,33 |
| 01.11.2019 | 1.573 | 1.596 | 1.572 | 1.582 |
| 05.11.2019 | 1.569,67 | 1.796,33 | 1.568 | 1.688,66 |
| 06.11.2019 | 1.660 | 1.663,67 | 1.566,67 | 1.617,33 |
| 07.11.2019 | 1.627,33 | 1.632 | 1.605,67 | 1.613,33 |
| 08.11.2019 | 1.634,33 | 1.639,67 | 1.613,67 | 1.619 |
| 11.11.2019 | 1.625,33 | 1.629 | 1.601,33 | 1.606,33 |
| 12.11.2019 | 1.617 | 1.634,67 | 1.608 | 1.623,67 |
| 13.11.2019 | 1.703,66 | 1.738,66 | 1.694,66 | 1.726,66 |
| 14.11.2019 | 1.713,33 | 1.730 | 1.704,33 | 1.724 |
| 15.11.2019 | 1.723 | 1.736 | 1.720,33 | 1.725,66 |
| 18.11.2019 | 1.715,33 | 1.732,33 | 1.713,33 | 1.723 |
| 19.11.2019 | 1.731,33 | 1.731,66 | 1.711 | 1.726 |
| 20.11.2019 | 1.708,33 | 1.718,33 | 1.704,33 | 1.709 |
| 21.11.2019 | 1.692,33 | 1.702,66 | 1.674 | 1.696 |
| 22.11.2019 | 1.698,66 | 1.701,66 | 1.684,66 | 1.685 |
| 25.11.2019 | 1.702,66 | 1.711,33 | 1.696,66 | 1.698 |
| 26.11.2019 | 1.721 | 1.722 | 1.695,66 | 1.703,33 |
| 27.11.2019 | 1.710,66 | 1.732 | 1.708,33 | 1.722 |
| 28.11.2019 | 1.734 | 1.745,33 | 1.716,66 | 1.719,66 |
| 29.11.2019 | 1.720 | 1.730,66 | 1.717 | 1.724 |
| 02.12.2019 | 1.733,33 | 1.744,33 | 1.724,66 | 1.727,33 |
| 03.12.2019 | 1.707,33 | 1.729,66 | 1.703,66 | 1.722,66 |
| 04.12.2019 | 1.699 | 1.711,33 | 1.693,66 | 1.710 |
| 05.12.2019 | 1.719,33 | 1.723,33 | 1.705,66 | 1.714 |
| 06.12.2019 | 1.727 | 1.740 | 1.722,66 | 1.732,33 |
| 09.12.2019 | 1.747 | 1.752,66 | 1.737 | 1.745,66 |
| 10.12.2019 | 1.755,66 | 1.755,66 | 1.720,33 | 1.722,33 |
| 11.12.2019 | 1.743,33 | 1.743,33 | 1.723,66 | 1.742,33 |
| 12.12.2019 | 1.756,66 | 1.764 | 1.744 | 1.747,66 |
| 13.12.2019 | 1.774 | 1.776 | 1.752 | 1.753,66 |
| 16.12.2019 | 1.756,66 | 1.771,33 | 1.754,66 | 1.766 |
| 17.12.2019 | 1.782,66 | 1.783 | 1.769,33 | 1.772,66 |
| 18.12.2019 | 1.812 | 1.812,33 | 1.756,66 | 1.759 |
| 19.12.2019 | 1.766,66 | 1.801,66 | 1.766,66 | 1.796,33 |
| 20.12.2019 | 1.784 | 1.801 | 1.765 | 1.765 |
| 23.12.2019 | 1.761,33 | 1.761,33 | 1.747,33 | 1.752 |
| 24.12.2019 | 1.748,66 | 1.755,33 | 1.744,66 | 1.749,66 |
| 25.12.2019 | 1.751 | 1.751 | 1.737,33 | 1.742,33 |
| 26.12.2019 | 1.742,33 | 1.750,33 | 1.739,66 | 1.743,66 |
| 27.12.2019 | 1.750,33 | 1.755,66 | 1.745,33 | 1.745,33 |
| 30.12.2019 | 1.733,33 | 1.748,66 | 1.732,33 | 1.743,33 |