6448.T
Brother Industries, Ltd.
09:30:00
3777 ¥
0.0000 (%0.00)
Önceki Kapanış: 3819
Düşük₺3744
Yüksek₺3822
6448.T: Brother Industries, Ltd. Arşiv
2004 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 974,4008
KAPANIŞ 974,2137
En Düşük
DÜŞÜK 806
En Yüksek
YÜKSEK 1.153
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2004 | 983 | 983 | 983 | 983 |
| 02.01.2004 | 983 | 983 | 983 | 983 |
| 05.01.2004 | 977 | 988 | 977 | 983 |
| 06.01.2004 | 999 | 1.001 | 987 | 987 |
| 07.01.2004 | 971 | 982 | 970 | 982 |
| 08.01.2004 | 990 | 990 | 960 | 972 |
| 09.01.2004 | 982 | 983 | 959 | 962 |
| 12.01.2004 | 962 | 962 | 962 | 962 |
| 13.01.2004 | 972 | 976 | 969 | 970 |
| 14.01.2004 | 960 | 975 | 951 | 959 |
| 15.01.2004 | 953 | 955 | 929 | 930 |
| 16.01.2004 | 950 | 1.030 | 945 | 1.030 |
| 19.01.2004 | 1.066 | 1.153 | 1.041 | 1.076 |
| 20.01.2004 | 1.077 | 1.093 | 1.048 | 1.054 |
| 21.01.2004 | 1.070 | 1.090 | 1.055 | 1.075 |
| 22.01.2004 | 1.076 | 1.115 | 1.065 | 1.110 |
| 23.01.2004 | 1.103 | 1.105 | 1.082 | 1.086 |
| 26.01.2004 | 1.078 | 1.085 | 1.060 | 1.075 |
| 27.01.2004 | 1.100 | 1.130 | 1.095 | 1.122 |
| 28.01.2004 | 1.111 | 1.117 | 1.089 | 1.098 |
| 29.01.2004 | 1.080 | 1.086 | 1.059 | 1.064 |
| 30.01.2004 | 1.053 | 1.065 | 1.048 | 1.064 |
| 02.02.2004 | 1.075 | 1.075 | 1.055 | 1.074 |
| 03.02.2004 | 1.084 | 1.089 | 1.054 | 1.069 |
| 04.02.2004 | 1.068 | 1.068 | 1.018 | 1.020 |
| 05.02.2004 | 1.016 | 1.031 | 1.004 | 1.030 |
| 06.02.2004 | 1.030 | 1.030 | 1.011 | 1.016 |
| 09.02.2004 | 1.021 | 1.031 | 1.003 | 1.006 |
| 10.02.2004 | 1.003 | 1.018 | 992 | 1.001 |
| 11.02.2004 | 1.001 | 1.001 | 1.001 | 1.001 |
| 12.02.2004 | 1.021 | 1.021 | 989 | 990 |
| 13.02.2004 | 991 | 1.052 | 980 | 1.051 |
| 16.02.2004 | 1.051 | 1.051 | 1.014 | 1.021 |
| 17.02.2004 | 1.020 | 1.033 | 1.017 | 1.028 |
| 18.02.2004 | 1.032 | 1.047 | 1.014 | 1.019 |
| 19.02.2004 | 1.020 | 1.034 | 1.015 | 1.026 |
| 20.02.2004 | 1.035 | 1.051 | 1.030 | 1.033 |
| 23.02.2004 | 1.060 | 1.073 | 1.044 | 1.069 |
| 24.02.2004 | 1.031 | 1.054 | 1.025 | 1.025 |
| 25.02.2004 | 1.029 | 1.050 | 1.024 | 1.032 |
| 26.02.2004 | 1.011 | 1.025 | 1.009 | 1.018 |
| 27.02.2004 | 1.020 | 1.037 | 1.020 | 1.030 |
| 01.03.2004 | 1.048 | 1.049 | 1.035 | 1.045 |
| 02.03.2004 | 1.049 | 1.067 | 1.046 | 1.063 |
| 03.03.2004 | 1.045 | 1.069 | 1.040 | 1.048 |
| 04.03.2004 | 1.057 | 1.065 | 1.050 | 1.055 |
| 05.03.2004 | 1.055 | 1.065 | 1.041 | 1.045 |
| 08.03.2004 | 1.054 | 1.064 | 1.040 | 1.045 |
| 09.03.2004 | 1.045 | 1.045 | 1.035 | 1.041 |
| 10.03.2004 | 1.034 | 1.042 | 1.027 | 1.033 |
| 11.03.2004 | 1.019 | 1.023 | 1.010 | 1.015 |
| 12.03.2004 | 985 | 1.009 | 985 | 1.008 |
| 15.03.2004 | 1.020 | 1.028 | 1.014 | 1.025 |
| 16.03.2004 | 1.014 | 1.020 | 1.006 | 1.009 |
| 17.03.2004 | 1.012 | 1.014 | 1.006 | 1.010 |
| 18.03.2004 | 997 | 1.012 | 995 | 1.002 |
| 19.03.2004 | 1.005 | 1.012 | 996 | 996 |
| 22.03.2004 | 986 | 1.000 | 982 | 983 |
| 23.03.2004 | 991 | 999 | 985 | 991 |
| 24.03.2004 | 986 | 997 | 985 | 988 |
| 25.03.2004 | 989 | 993 | 981 | 984 |
| 26.03.2004 | 1.020 | 1.040 | 1.010 | 1.023 |
| 29.03.2004 | 1.042 | 1.061 | 1.037 | 1.055 |
| 30.03.2004 | 1.053 | 1.060 | 1.046 | 1.054 |
| 31.03.2004 | 1.062 | 1.065 | 1.050 | 1.060 |
| 01.04.2004 | 1.025 | 1.050 | 1.020 | 1.022 |
| 02.04.2004 | 1.013 | 1.059 | 1.011 | 1.040 |
| 05.04.2004 | 1.060 | 1.089 | 1.057 | 1.078 |
| 06.04.2004 | 1.089 | 1.089 | 1.054 | 1.075 |
| 07.04.2004 | 1.065 | 1.071 | 1.031 | 1.055 |
| 08.04.2004 | 1.045 | 1.064 | 1.045 | 1.063 |
| 09.04.2004 | 1.050 | 1.054 | 1.033 | 1.048 |
| 12.04.2004 | 1.070 | 1.075 | 1.055 | 1.070 |
| 13.04.2004 | 1.075 | 1.087 | 1.063 | 1.079 |
| 14.04.2004 | 1.065 | 1.070 | 1.051 | 1.056 |
| 15.04.2004 | 1.056 | 1.071 | 1.038 | 1.045 |
| 16.04.2004 | 1.064 | 1.072 | 1.050 | 1.070 |
| 19.04.2004 | 1.070 | 1.075 | 1.044 | 1.062 |
| 20.04.2004 | 1.081 | 1.100 | 1.067 | 1.098 |
| 21.04.2004 | 1.107 | 1.127 | 1.100 | 1.103 |
| 22.04.2004 | 1.119 | 1.120 | 1.097 | 1.101 |
| 23.04.2004 | 1.112 | 1.128 | 1.085 | 1.127 |
| 26.04.2004 | 1.128 | 1.128 | 1.114 | 1.118 |
| 27.04.2004 | 1.110 | 1.111 | 1.095 | 1.098 |
| 28.04.2004 | 1.110 | 1.115 | 1.100 | 1.109 |
| 29.04.2004 | 1.109 | 1.109 | 1.109 | 1.109 |
| 30.04.2004 | 1.087 | 1.100 | 1.070 | 1.090 |
| 03.05.2004 | 1.090 | 1.090 | 1.090 | 1.090 |
| 04.05.2004 | 1.090 | 1.090 | 1.090 | 1.090 |
| 05.05.2004 | 1.090 | 1.090 | 1.090 | 1.090 |
| 06.05.2004 | 1.062 | 1.088 | 1.052 | 1.052 |
| 07.05.2004 | 1.053 | 1.057 | 1.040 | 1.042 |
| 10.05.2004 | 1.022 | 1.031 | 984 | 986 |
| 11.05.2004 | 986 | 1.010 | 980 | 1.000 |
| 12.05.2004 | 980 | 1.009 | 980 | 1.000 |
| 13.05.2004 | 984 | 995 | 962 | 970 |
| 14.05.2004 | 970 | 985 | 928 | 952 |
| 17.05.2004 | 952 | 978 | 935 | 936 |
| 18.05.2004 | 930 | 940 | 928 | 935 |
| 19.05.2004 | 940 | 980 | 939 | 976 |
| 20.05.2004 | 979 | 979 | 957 | 967 |
| 21.05.2004 | 970 | 984 | 959 | 978 |
| 24.05.2004 | 982 | 990 | 970 | 980 |
| 25.05.2004 | 1.000 | 1.006 | 983 | 999 |
| 26.05.2004 | 1.022 | 1.031 | 996 | 1.022 |
| 27.05.2004 | 1.024 | 1.046 | 1.012 | 1.026 |
| 28.05.2004 | 1.024 | 1.034 | 1.004 | 1.012 |
| 31.05.2004 | 1.026 | 1.026 | 1.002 | 1.005 |
| 01.06.2004 | 1.010 | 1.025 | 998 | 1.021 |
| 02.06.2004 | 1.012 | 1.025 | 1.006 | 1.008 |
| 03.06.2004 | 1.037 | 1.046 | 1.007 | 1.017 |
| 04.06.2004 | 1.018 | 1.027 | 981 | 995 |
| 07.06.2004 | 1.033 | 1.039 | 1.008 | 1.035 |
| 08.06.2004 | 1.050 | 1.055 | 1.036 | 1.042 |
| 09.06.2004 | 1.022 | 1.040 | 1.020 | 1.029 |
| 10.06.2004 | 1.038 | 1.075 | 1.019 | 1.070 |
| 11.06.2004 | 1.035 | 1.050 | 1.021 | 1.030 |
| 14.06.2004 | 1.047 | 1.057 | 1.033 | 1.050 |
| 15.06.2004 | 1.030 | 1.037 | 1.016 | 1.029 |
| 16.06.2004 | 1.067 | 1.087 | 1.036 | 1.077 |
| 17.06.2004 | 1.042 | 1.066 | 1.042 | 1.047 |
| 18.06.2004 | 1.057 | 1.058 | 1.028 | 1.042 |
| 21.06.2004 | 1.059 | 1.065 | 1.039 | 1.046 |
| 22.06.2004 | 1.041 | 1.049 | 1.035 | 1.039 |
| 23.06.2004 | 1.039 | 1.044 | 1.027 | 1.028 |
| 24.06.2004 | 1.035 | 1.049 | 1.030 | 1.047 |
| 25.06.2004 | 1.047 | 1.049 | 1.032 | 1.044 |
| 28.06.2004 | 1.041 | 1.045 | 1.034 | 1.045 |
| 29.06.2004 | 1.005 | 1.039 | 1.005 | 1.039 |
| 30.06.2004 | 1.044 | 1.057 | 1.034 | 1.057 |
| 01.07.2004 | 1.039 | 1.053 | 1.033 | 1.036 |
| 02.07.2004 | 1.016 | 1.035 | 1.015 | 1.030 |
| 05.07.2004 | 1.007 | 1.013 | 991 | 995 |
| 06.07.2004 | 985 | 1.005 | 985 | 995 |
| 07.07.2004 | 981 | 984 | 973 | 980 |
| 08.07.2004 | 983 | 983 | 974 | 974 |
| 09.07.2004 | 971 | 972 | 965 | 967 |
| 12.07.2004 | 979 | 998 | 977 | 995 |
| 13.07.2004 | 995 | 1.000 | 988 | 999 |
| 14.07.2004 | 999 | 1.000 | 975 | 975 |
| 15.07.2004 | 970 | 972 | 955 | 957 |
| 16.07.2004 | 950 | 968 | 949 | 968 |
| 19.07.2004 | 968 | 968 | 968 | 968 |
| 20.07.2004 | 954 | 963 | 946 | 948 |
| 21.07.2004 | 955 | 971 | 955 | 966 |
| 22.07.2004 | 951 | 965 | 951 | 960 |
| 23.07.2004 | 954 | 955 | 935 | 937 |
| 26.07.2004 | 928 | 944 | 925 | 936 |
| 27.07.2004 | 936 | 943 | 914 | 918 |
| 28.07.2004 | 938 | 938 | 920 | 923 |
| 29.07.2004 | 933 | 933 | 920 | 925 |
| 30.07.2004 | 940 | 954 | 939 | 949 |
| 02.08.2004 | 957 | 957 | 938 | 940 |
| 03.08.2004 | 950 | 953 | 940 | 948 |
| 04.08.2004 | 938 | 941 | 918 | 929 |
| 05.08.2004 | 930 | 944 | 916 | 937 |
| 06.08.2004 | 934 | 944 | 926 | 944 |
| 09.08.2004 | 930 | 940 | 928 | 935 |
| 10.08.2004 | 936 | 943 | 927 | 940 |
| 11.08.2004 | 948 | 962 | 948 | 962 |
| 12.08.2004 | 952 | 963 | 949 | 957 |
| 13.08.2004 | 947 | 947 | 931 | 934 |
| 16.08.2004 | 931 | 931 | 910 | 928 |
| 17.08.2004 | 925 | 936 | 916 | 925 |
| 18.08.2004 | 932 | 950 | 925 | 944 |
| 19.08.2004 | 934 | 953 | 934 | 948 |
| 20.08.2004 | 938 | 954 | 938 | 952 |
| 23.08.2004 | 953 | 956 | 948 | 953 |
| 24.08.2004 | 953 | 957 | 944 | 955 |
| 25.08.2004 | 940 | 955 | 935 | 955 |
| 26.08.2004 | 956 | 959 | 943 | 951 |
| 27.08.2004 | 941 | 949 | 936 | 949 |
| 30.08.2004 | 949 | 956 | 944 | 953 |
| 31.08.2004 | 944 | 947 | 929 | 937 |
| 01.09.2004 | 927 | 941 | 926 | 932 |
| 02.09.2004 | 933 | 935 | 928 | 932 |
| 03.09.2004 | 937 | 938 | 923 | 931 |
| 06.09.2004 | 945 | 945 | 933 | 942 |
| 07.09.2004 | 943 | 945 | 938 | 941 |
| 08.09.2004 | 947 | 947 | 940 | 947 |
| 09.09.2004 | 949 | 976 | 948 | 965 |
| 10.09.2004 | 960 | 966 | 943 | 944 |
| 13.09.2004 | 941 | 960 | 937 | 956 |
| 14.09.2004 | 961 | 967 | 958 | 964 |
| 15.09.2004 | 961 | 961 | 938 | 943 |
| 16.09.2004 | 940 | 945 | 934 | 934 |
| 17.09.2004 | 936 | 936 | 916 | 918 |
| 20.09.2004 | 918 | 918 | 918 | 918 |
| 21.09.2004 | 925 | 932 | 922 | 926 |
| 22.09.2004 | 925 | 929 | 912 | 920 |
| 23.09.2004 | 920 | 920 | 920 | 920 |
| 24.09.2004 | 916 | 920 | 906 | 909 |
| 27.09.2004 | 908 | 912 | 890 | 897 |
| 28.09.2004 | 898 | 899 | 883 | 892 |
| 29.09.2004 | 902 | 903 | 895 | 900 |
| 30.09.2004 | 909 | 918 | 900 | 915 |
| 01.10.2004 | 910 | 926 | 910 | 922 |
| 04.10.2004 | 925 | 942 | 925 | 942 |
| 05.10.2004 | 943 | 953 | 941 | 952 |
| 06.10.2004 | 950 | 960 | 947 | 958 |
| 07.10.2004 | 958 | 963 | 955 | 961 |
| 08.10.2004 | 960 | 963 | 954 | 954 |
| 11.10.2004 | 954 | 954 | 954 | 954 |
| 12.10.2004 | 953 | 960 | 943 | 952 |
| 13.10.2004 | 942 | 950 | 936 | 936 |
| 14.10.2004 | 941 | 947 | 937 | 938 |
| 15.10.2004 | 935 | 947 | 924 | 944 |
| 18.10.2004 | 945 | 945 | 920 | 921 |
| 19.10.2004 | 930 | 934 | 919 | 926 |
| 20.10.2004 | 930 | 930 | 908 | 913 |
| 21.10.2004 | 913 | 917 | 907 | 912 |
| 22.10.2004 | 903 | 910 | 903 | 908 |
| 25.10.2004 | 900 | 903 | 886 | 899 |
| 26.10.2004 | 891 | 902 | 886 | 888 |
| 27.10.2004 | 893 | 905 | 880 | 889 |
| 28.10.2004 | 901 | 905 | 895 | 905 |
| 29.10.2004 | 902 | 913 | 890 | 908 |
| 01.11.2004 | 891 | 909 | 891 | 903 |
| 02.11.2004 | 896 | 905 | 896 | 905 |
| 03.11.2004 | 905 | 905 | 905 | 905 |
| 04.11.2004 | 915 | 922 | 909 | 920 |
| 05.11.2004 | 922 | 929 | 915 | 929 |
| 08.11.2004 | 929 | 929 | 920 | 924 |
| 09.11.2004 | 922 | 922 | 908 | 911 |
| 10.11.2004 | 907 | 909 | 894 | 894 |
| 11.11.2004 | 900 | 912 | 897 | 902 |
| 12.11.2004 | 892 | 909 | 879 | 886 |
| 15.11.2004 | 874 | 902 | 865 | 901 |
| 16.11.2004 | 895 | 896 | 877 | 883 |
| 17.11.2004 | 881 | 886 | 865 | 865 |
| 18.11.2004 | 852 | 875 | 841 | 848 |
| 19.11.2004 | 840 | 847 | 833 | 846 |
| 22.11.2004 | 809 | 830 | 806 | 814 |
| 23.11.2004 | 814 | 814 | 814 | 814 |
| 24.11.2004 | 824 | 848 | 821 | 846 |
| 25.11.2004 | 844 | 844 | 825 | 833 |
| 26.11.2004 | 824 | 832 | 824 | 826 |
| 29.11.2004 | 838 | 849 | 824 | 838 |
| 30.11.2004 | 818 | 839 | 818 | 825 |
| 01.12.2004 | 818 | 819 | 812 | 815 |
| 02.12.2004 | 823 | 837 | 822 | 837 |
| 03.12.2004 | 830 | 835 | 818 | 827 |
| 06.12.2004 | 825 | 843 | 825 | 840 |
| 07.12.2004 | 840 | 845 | 830 | 830 |
| 08.12.2004 | 837 | 845 | 827 | 845 |
| 09.12.2004 | 837 | 846 | 825 | 829 |
| 10.12.2004 | 833 | 841 | 823 | 841 |
| 13.12.2004 | 845 | 849 | 838 | 849 |
| 14.12.2004 | 854 | 875 | 853 | 875 |
| 15.12.2004 | 876 | 891 | 866 | 870 |
| 16.12.2004 | 867 | 867 | 852 | 860 |
| 17.12.2004 | 860 | 871 | 860 | 865 |
| 20.12.2004 | 880 | 883 | 871 | 875 |
| 21.12.2004 | 877 | 884 | 875 | 877 |
| 22.12.2004 | 889 | 889 | 870 | 870 |
| 23.12.2004 | 870 | 870 | 870 | 870 |
| 24.12.2004 | 875 | 884 | 872 | 875 |
| 27.12.2004 | 870 | 875 | 866 | 868 |
| 28.12.2004 | 873 | 873 | 856 | 869 |
| 29.12.2004 | 871 | 871 | 865 | 867 |
| 30.12.2004 | 872 | 872 | 869 | 871 |
| 31.12.2004 | 871 | 871 | 871 | 871 |