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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.261,2757
KAPANIŞ 3.256,6811
En Düşük
DÜŞÜK 2.515,5
En Yüksek
YÜKSEK 3.787
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 3.309 | 3.312 | 3.254 | 3.277 |
| 07.01.2025 | 3.261 | 3.323 | 3.261 | 3.319 |
| 08.01.2025 | 3.277 | 3.296 | 3.255 | 3.273 |
| 09.01.2025 | 3.304 | 3.324 | 3.279 | 3.311 |
| 10.01.2025 | 3.329 | 3.350 | 3.278 | 3.315 |
| 14.01.2025 | 3.333 | 3.335 | 3.250 | 3.272 |
| 15.01.2025 | 3.304 | 3.309 | 3.247 | 3.254 |
| 16.01.2025 | 3.269 | 3.295 | 3.248 | 3.252 |
| 17.01.2025 | 3.239 | 3.283 | 3.228 | 3.278 |
| 20.01.2025 | 3.275 | 3.313 | 3.266 | 3.293 |
| 21.01.2025 | 3.323 | 3.323 | 3.271 | 3.307 |
| 22.01.2025 | 3.332 | 3.360 | 3.319 | 3.339 |
| 23.01.2025 | 3.340 | 3.353 | 3.317 | 3.327 |
| 24.01.2025 | 3.348 | 3.349 | 3.295 | 3.313 |
| 27.01.2025 | 3.365 | 3.419 | 3.363 | 3.400 |
| 28.01.2025 | 3.400 | 3.453 | 3.389 | 3.414 |
| 29.01.2025 | 3.440 | 3.469 | 3.434 | 3.460 |
| 30.01.2025 | 3.444 | 3.464 | 3.421 | 3.435 |
| 31.01.2025 | 3.440 | 3.453 | 3.423 | 3.445 |
| 03.02.2025 | 3.393 | 3.402 | 3.332 | 3.389 |
| 04.02.2025 | 3.450 | 3.453 | 3.412 | 3.422 |
| 05.02.2025 | 3.470 | 3.495 | 3.441 | 3.442 |
| 06.02.2025 | 3.465 | 3.498 | 3.216 | 3.216 |
| 07.02.2025 | 3.215 | 3.227 | 3.079 | 3.079 |
| 10.02.2025 | 3.071 | 3.098 | 3.049 | 3.080 |
| 12.02.2025 | 3.068 | 3.070 | 3.021 | 3.061 |
| 13.02.2025 | 3.071 | 3.154 | 3.068 | 3.137 |
| 14.02.2025 | 3.157 | 3.171 | 3.124 | 3.158 |
| 17.02.2025 | 3.178 | 3.218 | 3.161 | 3.215 |
| 18.02.2025 | 3.204 | 3.263 | 3.203 | 3.255 |
| 19.02.2025 | 3.210 | 3.247 | 3.104 | 3.104 |
| 20.02.2025 | 3.098 | 3.107 | 3.024 | 3.024 |
| 21.02.2025 | 3.000 | 3.043 | 2.999 | 3.017 |
| 25.02.2025 | 2.976,5 | 3.053 | 2.971 | 3.010 |
| 26.02.2025 | 3.015 | 3.069 | 3.010 | 3.063 |
| 27.02.2025 | 3.052 | 3.076 | 3.040 | 3.066 |
| 28.02.2025 | 3.030 | 3.052 | 3.001 | 3.028 |
| 03.03.2025 | 3.067 | 3.067 | 3.025 | 3.058 |
| 04.03.2025 | 3.056 | 3.106 | 3.053 | 3.056 |
| 05.03.2025 | 3.050 | 3.102 | 3.044 | 3.085 |
| 06.03.2025 | 3.107 | 3.113 | 3.075 | 3.082 |
| 07.03.2025 | 3.012 | 3.055 | 3.002 | 3.017 |
| 10.03.2025 | 3.020 | 3.078 | 3.012 | 3.075 |
| 11.03.2025 | 3.017 | 3.045 | 2.994 | 3.045 |
| 12.03.2025 | 3.032 | 3.046 | 3.012 | 3.022 |
| 13.03.2025 | 3.010 | 3.030 | 2.965 | 2.970 |
| 14.03.2025 | 2.951 | 2.995 | 2.951 | 2.989 |
| 17.03.2025 | 3.014 | 3.026 | 3.004 | 3.006 |
| 18.03.2025 | 3.040 | 3.048 | 3.019 | 3.023 |
| 19.03.2025 | 3.014 | 3.074 | 3.008 | 3.050 |
| 21.03.2025 | 3.040 | 3.078 | 3.036 | 3.036 |
| 24.03.2025 | 3.021 | 3.023 | 2.973 | 2.988 |
| 25.03.2025 | 2.999 | 3.010 | 2.987,5 | 3.000 |
| 26.03.2025 | 3.000 | 3.026 | 2.988,5 | 3.022 |
| 27.03.2025 | 2.980 | 3.014 | 2.979 | 3.008 |
| 28.03.2025 | 2.993,5 | 2.996 | 2.946,5 | 2.957 |
| 31.03.2025 | 2.897 | 2.903 | 2.833 | 2.844,5 |
| 01.04.2025 | 2.867,5 | 2.872,5 | 2.828 | 2.833 |
| 02.04.2025 | 2.833 | 2.906,5 | 2.808 | 2.896,5 |
| 03.04.2025 | 2.796,5 | 2.867 | 2.792,5 | 2.863 |
| 04.04.2025 | 2.822,5 | 2.866,5 | 2.754 | 2.788 |
| 07.04.2025 | 2.600 | 2.641,5 | 2.515,5 | 2.593,5 |
| 08.04.2025 | 2.693,5 | 2.764 | 2.690 | 2.727 |
| 09.04.2025 | 2.695 | 2.734 | 2.631,5 | 2.662,5 |
| 10.04.2025 | 2.880,5 | 2.880,5 | 2.798,5 | 2.844,5 |
| 11.04.2025 | 2.694,5 | 2.698 | 2.651 | 2.679,5 |
| 14.04.2025 | 2.703,5 | 2.726,5 | 2.644 | 2.648,5 |
| 15.04.2025 | 2.684 | 2.695 | 2.674 | 2.689,5 |
| 16.04.2025 | 2.676,5 | 2.687,5 | 2.636 | 2.658 |
| 17.04.2025 | 2.658,5 | 2.686 | 2.646 | 2.685,5 |
| 18.04.2025 | 2.702,5 | 2.715 | 2.675 | 2.715 |
| 21.04.2025 | 2.704,5 | 2.709,5 | 2.671 | 2.681,5 |
| 22.04.2025 | 2.680 | 2.697 | 2.670 | 2.676 |
| 23.04.2025 | 3.026 | 3.030 | 2.909 | 2.909,5 |
| 24.04.2025 | 2.925 | 2.933 | 2.858,5 | 2.858,5 |
| 25.04.2025 | 2.937 | 2.963 | 2.925 | 2.945 |
| 28.04.2025 | 2.985 | 3.020 | 2.969,5 | 2.979 |
| 30.04.2025 | 2.965,5 | 2.973,5 | 2.932 | 2.935,5 |
| 01.05.2025 | 2.950 | 3.013 | 2.938 | 2.997,5 |
| 02.05.2025 | 3.034 | 3.090 | 3.023 | 3.053 |
| 07.05.2025 | 3.123 | 3.125 | 3.021 | 3.036 |
| 08.05.2025 | 2.987,5 | 3.190 | 2.963,5 | 3.153 |
| 09.05.2025 | 3.251 | 3.290 | 3.193 | 3.236 |
| 12.05.2025 | 3.266 | 3.359 | 3.248 | 3.354 |
| 13.05.2025 | 3.389 | 3.389 | 3.329 | 3.351 |
| 14.05.2025 | 3.350 | 3.374 | 3.324 | 3.334 |
| 15.05.2025 | 3.316 | 3.355 | 3.278 | 3.282 |
| 16.05.2025 | 3.305 | 3.308 | 3.214 | 3.236 |
| 19.05.2025 | 3.276 | 3.294 | 3.217 | 3.228 |
| 20.05.2025 | 3.230 | 3.249 | 3.173 | 3.188 |
| 21.05.2025 | 3.227 | 3.242 | 3.183 | 3.204 |
| 22.05.2025 | 3.204 | 3.204 | 3.162 | 3.188 |
| 23.05.2025 | 3.207 | 3.217 | 3.158 | 3.171 |
| 26.05.2025 | 3.173 | 3.241 | 3.168 | 3.241 |
| 27.05.2025 | 3.254 | 3.263 | 3.215 | 3.250 |
| 28.05.2025 | 3.320 | 3.322 | 3.243 | 3.248 |
| 29.05.2025 | 3.300 | 3.302 | 3.251 | 3.296 |
| 30.05.2025 | 3.296 | 3.325 | 3.284 | 3.284 |
| 02.06.2025 | 3.249 | 3.251 | 3.203 | 3.232 |
| 03.06.2025 | 3.264 | 3.266 | 3.198 | 3.218 |
| 04.06.2025 | 3.190 | 3.215 | 3.161 | 3.161 |
| 05.06.2025 | 3.118 | 3.134 | 3.108 | 3.131 |
| 06.06.2025 | 3.103 | 3.156 | 3.103 | 3.144 |
| 09.06.2025 | 3.141 | 3.155 | 3.123 | 3.136 |
| 10.06.2025 | 3.155 | 3.190 | 3.146 | 3.169 |
| 11.06.2025 | 3.168 | 3.220 | 3.165 | 3.204 |
| 12.06.2025 | 3.182 | 3.192 | 3.146 | 3.175 |
| 13.06.2025 | 3.161 | 3.165 | 3.097 | 3.112 |
| 16.06.2025 | 3.113 | 3.137 | 3.101 | 3.106 |
| 17.06.2025 | 3.101 | 3.116 | 3.097 | 3.111 |
| 18.06.2025 | 3.100 | 3.149 | 3.100 | 3.146 |
| 19.06.2025 | 3.124 | 3.133 | 3.090 | 3.100 |
| 20.06.2025 | 3.144 | 3.179 | 3.083 | 3.084 |
| 23.06.2025 | 3.072 | 3.076 | 3.030 | 3.064 |
| 24.06.2025 | 3.097 | 3.108 | 3.042 | 3.064 |
| 25.06.2025 | 3.084 | 3.141 | 3.051 | 3.117 |
| 26.06.2025 | 3.138 | 3.158 | 3.123 | 3.129 |
| 27.06.2025 | 3.134 | 3.156 | 3.119 | 3.139 |
| 30.06.2025 | 3.150 | 3.169 | 3.127 | 3.142 |
| 01.07.2025 | 3.142 | 3.152 | 3.050 | 3.058 |
| 02.07.2025 | 3.055 | 3.074 | 3.041 | 3.049 |
| 03.07.2025 | 3.046 | 3.102 | 3.040 | 3.102 |
| 04.07.2025 | 3.095 | 3.104 | 3.068 | 3.080 |
| 07.07.2025 | 3.099 | 3.100 | 3.018 | 3.028 |
| 08.07.2025 | 3.012 | 3.038 | 3.008 | 3.031 |
| 09.07.2025 | 3.049 | 3.050 | 3.012 | 3.048 |
| 10.07.2025 | 3.039 | 3.043 | 2.995 | 2.995 |
| 11.07.2025 | 3.010 | 3.028 | 2.990 | 3.008 |
| 14.07.2025 | 3.002 | 3.017 | 2.981 | 2.994,5 |
| 15.07.2025 | 2.991,5 | 2.999,5 | 2.972,5 | 2.988 |
| 16.07.2025 | 2.999 | 3.022 | 2.990 | 2.997 |
| 17.07.2025 | 2.975 | 3.030 | 2.973 | 3.023 |
| 18.07.2025 | 3.044 | 3.052 | 3.009 | 3.009 |
| 22.07.2025 | 3.001 | 3.026 | 2.971 | 2.975 |
| 23.07.2025 | 3.017 | 3.103 | 3.001 | 3.076 |
| 24.07.2025 | 3.112 | 3.222 | 3.110 | 3.222 |
| 25.07.2025 | 3.166 | 3.186 | 3.144 | 3.173 |
| 28.07.2025 | 3.193 | 3.211 | 3.174 | 3.201 |
| 29.07.2025 | 3.185 | 3.200 | 3.138 | 3.145 |
| 30.07.2025 | 3.132 | 3.155 | 3.122 | 3.154 |
| 31.07.2025 | 3.148 | 3.163 | 3.131 | 3.156 |
| 01.08.2025 | 3.158 | 3.198 | 3.144 | 3.160 |
| 04.08.2025 | 3.100 | 3.111 | 3.076 | 3.093 |
| 05.08.2025 | 3.120 | 3.149 | 3.100 | 3.123 |
| 06.08.2025 | 3.125 | 3.270 | 3.103 | 3.243 |
| 07.08.2025 | 3.486 | 3.521 | 3.329 | 3.340 |
| 08.08.2025 | 3.398 | 3.512 | 3.380 | 3.479 |
| 12.08.2025 | 3.496 | 3.573 | 3.474 | 3.533 |
| 13.08.2025 | 3.547 | 3.565 | 3.506 | 3.554 |
| 14.08.2025 | 3.565 | 3.599 | 3.534 | 3.553 |
| 15.08.2025 | 3.529 | 3.596 | 3.516 | 3.591 |
| 18.08.2025 | 3.600 | 3.644 | 3.568 | 3.595 |
| 19.08.2025 | 3.575 | 3.620 | 3.544 | 3.613 |
| 20.08.2025 | 3.586 | 3.591 | 3.549 | 3.564 |
| 21.08.2025 | 3.549 | 3.559 | 3.527 | 3.535 |
| 22.08.2025 | 3.535 | 3.607 | 3.526 | 3.602 |
| 25.08.2025 | 3.610 | 3.634 | 3.573 | 3.600 |
| 26.08.2025 | 3.600 | 3.602 | 3.531 | 3.581 |
| 27.08.2025 | 3.600 | 3.600 | 3.532 | 3.565 |
| 28.08.2025 | 3.570 | 3.577 | 3.525 | 3.532 |
| 29.08.2025 | 3.532 | 3.536 | 3.494 | 3.511 |
| 01.09.2025 | 3.509 | 3.557 | 3.501 | 3.547 |
| 02.09.2025 | 3.555 | 3.580 | 3.546 | 3.570 |
| 03.09.2025 | 3.555 | 3.578 | 3.548 | 3.570 |
| 04.09.2025 | 3.570 | 3.586 | 3.536 | 3.567 |
| 05.09.2025 | 3.590 | 3.614 | 3.572 | 3.607 |
| 08.09.2025 | 3.635 | 3.672 | 3.621 | 3.670 |
| 09.09.2025 | 3.670 | 3.676 | 3.592 | 3.596 |
| 10.09.2025 | 3.597 | 3.653 | 3.576 | 3.653 |
| 11.09.2025 | 3.604 | 3.639 | 3.592 | 3.628 |
| 12.09.2025 | 3.688 | 3.689 | 3.631 | 3.641 |
| 16.09.2025 | 3.672 | 3.707 | 3.654 | 3.687 |
| 17.09.2025 | 3.670 | 3.689 | 3.650 | 3.658 |
| 18.09.2025 | 3.657 | 3.660 | 3.618 | 3.636 |
| 19.09.2025 | 3.613 | 3.651 | 3.521 | 3.554 |
| 22.09.2025 | 3.550 | 3.648 | 3.540 | 3.626 |
| 24.09.2025 | 3.626 | 3.640 | 3.598 | 3.620 |
| 25.09.2025 | 3.640 | 3.646 | 3.591 | 3.599 |
| 26.09.2025 | 3.638 | 3.787 | 3.612 | 3.727 |
| 29.09.2025 | 3.762 | 3.770 | 3.626 | 3.630 |
| 30.09.2025 | 3.672 | 3.705 | 3.648 | 3.681 |
| 01.10.2025 | 3.631 | 3.643 | 3.591 | 3.622 |
| 02.10.2025 | 3.588 | 3.620 | 3.572 | 3.610 |
| 03.10.2025 | 3.578 | 3.628 | 3.575 | 3.628 |
| 06.10.2025 | 3.698 | 3.720 | 3.650 | 3.704 |
| 07.10.2025 | 3.748 | 3.775 | 3.717 | 3.770 |
| 08.10.2025 | 3.748 | 3.750 | 3.658 | 3.673 |
| 09.10.2025 | 3.661 | 3.705 | 3.645 | 3.705 |
| 10.10.2025 | 3.678 | 3.679 | 3.541 | 3.541 |
| 14.10.2025 | 3.500 | 3.550 | 3.481 | 3.524 |
| 15.10.2025 | 3.525 | 3.532 | 3.493 | 3.507 |
| 16.10.2025 | 3.542 | 3.545 | 3.471 | 3.478 |
| 17.10.2025 | 3.470 | 3.508 | 3.453 | 3.485 |
| 20.10.2025 | 3.555 | 3.571 | 3.537 | 3.564 |
| 21.10.2025 | 3.594 | 3.610 | 3.562 | 3.584 |
| 22.10.2025 | 3.579 | 3.588 | 3.556 | 3.573 |
| 23.10.2025 | 3.556 | 3.557 | 3.521 | 3.542 |
| 24.10.2025 | 3.565 | 3.574 | 3.531 | 3.542 |
| 27.10.2025 | 3.563 | 3.596 | 3.543 | 3.596 |
| 28.10.2025 | 3.590 | 3.594 | 3.550 | 3.578 |
| 29.10.2025 | 3.561 | 3.567 | 3.507 | 3.525 |
| 30.10.2025 | 3.538 | 3.564 | 3.493 | 3.564 |
| 31.10.2025 | 3.564 | 3.583 | 3.537 | 3.580 |
| 04.11.2025 | 3.514 | 3.601 | 3.502 | 3.556 |
| 05.11.2025 | 3.587 | 3.595 | 3.475 | 3.538 |
| 06.11.2025 | 3.579 | 3.629 | 3.410 | 3.410 |
| 07.11.2025 | 3.301 | 3.413 | 3.289 | 3.400 |
| 10.11.2025 | 3.400 | 3.403 | 3.343 | 3.362 |
| 11.11.2025 | 3.353 | 3.365 | 3.313 | 3.320 |
| 12.11.2025 | 3.378 | 3.432 | 3.359 | 3.361 |
| 13.11.2025 | 3.341 | 3.364 | 3.335 | 3.358 |
| 14.11.2025 | 3.322 | 3.334 | 3.282 | 3.307 |
| 17.11.2025 | 3.320 | 3.326 | 3.301 | 3.305 |
| 18.11.2025 | 3.280 | 3.282 | 3.220 | 3.229 |
| 19.11.2025 | 3.229 | 3.259 | 3.210 | 3.210 |
| 20.11.2025 | 3.251 | 3.275 | 3.228 | 3.228 |
| 21.11.2025 | 3.200 | 3.319 | 3.199 | 3.306 |
| 25.11.2025 | 3.320 | 3.336 | 3.307 | 3.315 |
| 26.11.2025 | 3.342 | 3.357 | 3.329 | 3.330 |
| 27.11.2025 | 3.331 | 3.337 | 3.310 | 3.333 |
| 28.11.2025 | 3.340 | 3.369 | 3.329 | 3.360 |
| 01.12.2025 | 3.360 | 3.362 | 3.276 | 3.286 |
| 02.12.2025 | 3.309 | 3.325 | 3.302 | 3.320 |
| 03.12.2025 | 3.310 | 3.328 | 3.300 | 3.311 |
| 04.12.2025 | 3.254 | 3.324 | 3.253 | 3.314 |
| 05.12.2025 | 3.270 | 3.284 | 3.250 | 3.250 |
| 08.12.2025 | 3.230 | 3.282 | 3.226 | 3.278 |
| 09.12.2025 | 3.278 | 3.338 | 3.257 | 3.307 |
| 10.12.2025 | 3.317 | 3.364 | 3.306 | 3.364 |
| 11.12.2025 | 3.400 | 3.479 | 3.395 | 3.434 |
| 12.12.2025 | 3.478 | 3.493 | 3.432 | 3.465 |
| 15.12.2025 | 3.447 | 3.488 | 3.430 | 3.481 |
| 16.12.2025 | 3.470 | 3.478 | 3.426 | 3.460 |
| 17.12.2025 | 3.455 | 3.456 | 3.414 | 3.420 |
| 18.12.2025 | 3.420 | 3.432 | 3.381 | 3.381 |
| 19.12.2025 | 3.385 | 3.410 | 3.355 | 3.361 |
| 22.12.2025 | 3.375 | 3.383 | 3.355 | 3.373 |
| 23.12.2025 | 3.375 | 3.395 | 3.369 | 3.378 |
| 24.12.2025 | 3.400 | 3.425 | 3.390 | 3.392 |
| 25.12.2025 | 3.402 | 3.403 | 3.376 | 3.385 |
| 26.12.2025 | 3.385 | 3.394 | 3.363 | 3.371 |
| 29.12.2025 | 3.375 | 3.385 | 3.355 | 3.362 |
| 30.12.2025 | 3.355 | 3.365 | 3.340 | 3.344 |