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
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 990,05
KAPANIŞ 990,3808
En Düşük
DÜŞÜK 869
En Yüksek
YÜKSEK 1.259
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 871 | 871 | 871 | 871 |
| 04.01.2005 | 870 | 884 | 869 | 878 |
| 05.01.2005 | 885 | 898 | 883 | 895 |
| 06.01.2005 | 925 | 950 | 920 | 941 |
| 07.01.2005 | 927 | 940 | 921 | 925 |
| 10.01.2005 | 925 | 925 | 925 | 925 |
| 11.01.2005 | 934 | 943 | 921 | 942 |
| 12.01.2005 | 943 | 949 | 931 | 947 |
| 13.01.2005 | 948 | 956 | 943 | 950 |
| 14.01.2005 | 930 | 932 | 915 | 930 |
| 17.01.2005 | 949 | 952 | 927 | 947 |
| 18.01.2005 | 948 | 948 | 933 | 940 |
| 19.01.2005 | 941 | 948 | 934 | 945 |
| 20.01.2005 | 926 | 930 | 915 | 920 |
| 21.01.2005 | 919 | 925 | 909 | 918 |
| 24.01.2005 | 925 | 952 | 918 | 951 |
| 25.01.2005 | 941 | 945 | 934 | 936 |
| 26.01.2005 | 937 | 950 | 936 | 945 |
| 27.01.2005 | 948 | 952 | 942 | 947 |
| 28.01.2005 | 948 | 949 | 940 | 944 |
| 31.01.2005 | 952 | 970 | 948 | 960 |
| 01.02.2005 | 959 | 959 | 939 | 945 |
| 02.02.2005 | 960 | 960 | 946 | 959 |
| 03.02.2005 | 948 | 954 | 946 | 948 |
| 04.02.2005 | 943 | 947 | 935 | 943 |
| 07.02.2005 | 959 | 962 | 952 | 955 |
| 08.02.2005 | 954 | 955 | 945 | 953 |
| 09.02.2005 | 960 | 962 | 955 | 958 |
| 10.02.2005 | 948 | 960 | 890 | 891 |
| 11.02.2005 | 891 | 891 | 891 | 891 |
| 14.02.2005 | 910 | 924 | 907 | 920 |
| 15.02.2005 | 910 | 916 | 907 | 909 |
| 16.02.2005 | 910 | 918 | 908 | 910 |
| 17.02.2005 | 908 | 913 | 901 | 903 |
| 18.02.2005 | 913 | 913 | 899 | 901 |
| 21.02.2005 | 902 | 911 | 901 | 903 |
| 22.02.2005 | 901 | 905 | 894 | 894 |
| 23.02.2005 | 896 | 899 | 888 | 890 |
| 24.02.2005 | 901 | 904 | 895 | 903 |
| 25.02.2005 | 906 | 915 | 901 | 915 |
| 28.02.2005 | 916 | 923 | 912 | 922 |
| 01.03.2005 | 922 | 930 | 920 | 929 |
| 02.03.2005 | 939 | 944 | 930 | 941 |
| 03.03.2005 | 949 | 965 | 941 | 963 |
| 04.03.2005 | 963 | 970 | 951 | 970 |
| 07.03.2005 | 970 | 970 | 962 | 966 |
| 08.03.2005 | 969 | 985 | 963 | 980 |
| 09.03.2005 | 970 | 989 | 970 | 974 |
| 10.03.2005 | 983 | 996 | 975 | 995 |
| 11.03.2005 | 985 | 1.006 | 985 | 1.002 |
| 14.03.2005 | 999 | 1.013 | 980 | 997 |
| 15.03.2005 | 998 | 1.011 | 986 | 996 |
| 16.03.2005 | 999 | 1.008 | 987 | 1.008 |
| 17.03.2005 | 1.005 | 1.020 | 999 | 1.015 |
| 18.03.2005 | 1.006 | 1.021 | 1.004 | 1.021 |
| 21.03.2005 | 1.021 | 1.021 | 1.021 | 1.021 |
| 22.03.2005 | 1.023 | 1.024 | 1.004 | 1.004 |
| 23.03.2005 | 1.005 | 1.005 | 988 | 998 |
| 24.03.2005 | 998 | 1.011 | 992 | 1.003 |
| 25.03.2005 | 994 | 1.000 | 993 | 1.000 |
| 28.03.2005 | 1.000 | 1.000 | 986 | 994 |
| 29.03.2005 | 995 | 1.002 | 985 | 993 |
| 30.03.2005 | 993 | 994 | 981 | 992 |
| 31.03.2005 | 1.006 | 1.030 | 1.000 | 1.030 |
| 01.04.2005 | 1.004 | 1.024 | 995 | 1.024 |
| 04.04.2005 | 1.024 | 1.024 | 1.004 | 1.019 |
| 05.04.2005 | 1.030 | 1.037 | 1.016 | 1.023 |
| 06.04.2005 | 1.039 | 1.048 | 1.024 | 1.040 |
| 07.04.2005 | 1.039 | 1.040 | 1.023 | 1.039 |
| 08.04.2005 | 1.022 | 1.035 | 1.020 | 1.035 |
| 11.04.2005 | 1.035 | 1.035 | 1.018 | 1.024 |
| 12.04.2005 | 1.016 | 1.026 | 1.010 | 1.015 |
| 13.04.2005 | 1.020 | 1.023 | 1.013 | 1.021 |
| 14.04.2005 | 1.015 | 1.019 | 1.006 | 1.017 |
| 15.04.2005 | 1.022 | 1.029 | 1.015 | 1.019 |
| 18.04.2005 | 997 | 1.000 | 972 | 972 |
| 19.04.2005 | 981 | 997 | 973 | 988 |
| 20.04.2005 | 988 | 998 | 979 | 991 |
| 21.04.2005 | 983 | 983 | 956 | 978 |
| 22.04.2005 | 979 | 993 | 967 | 975 |
| 25.04.2005 | 965 | 994 | 960 | 990 |
| 26.04.2005 | 980 | 987 | 975 | 977 |
| 27.04.2005 | 975 | 978 | 973 | 976 |
| 28.04.2005 | 977 | 980 | 973 | 979 |
| 29.04.2005 | 979 | 979 | 979 | 979 |
| 02.05.2005 | 980 | 985 | 975 | 984 |
| 03.05.2005 | 984 | 984 | 984 | 984 |
| 04.05.2005 | 984 | 984 | 984 | 984 |
| 05.05.2005 | 984 | 984 | 984 | 984 |
| 06.05.2005 | 992 | 1.015 | 983 | 1.009 |
| 09.05.2005 | 1.008 | 1.030 | 995 | 1.030 |
| 10.05.2005 | 1.013 | 1.023 | 1.002 | 1.013 |
| 11.05.2005 | 1.009 | 1.017 | 1.002 | 1.014 |
| 12.05.2005 | 1.016 | 1.021 | 1.008 | 1.016 |
| 13.05.2005 | 1.016 | 1.016 | 1.009 | 1.015 |
| 16.05.2005 | 1.009 | 1.010 | 960 | 994 |
| 17.05.2005 | 994 | 995 | 971 | 974 |
| 18.05.2005 | 989 | 989 | 974 | 974 |
| 19.05.2005 | 984 | 1.013 | 982 | 1.010 |
| 20.05.2005 | 992 | 1.008 | 992 | 996 |
| 23.05.2005 | 990 | 1.008 | 990 | 1.001 |
| 24.05.2005 | 990 | 999 | 983 | 998 |
| 25.05.2005 | 997 | 998 | 984 | 989 |
| 26.05.2005 | 995 | 1.005 | 991 | 1.001 |
| 27.05.2005 | 999 | 1.000 | 988 | 992 |
| 30.05.2005 | 980 | 1.007 | 980 | 1.001 |
| 31.05.2005 | 985 | 998 | 984 | 998 |
| 01.06.2005 | 984 | 991 | 974 | 985 |
| 02.06.2005 | 987 | 993 | 982 | 988 |
| 03.06.2005 | 993 | 995 | 981 | 984 |
| 06.06.2005 | 990 | 1.001 | 985 | 991 |
| 07.06.2005 | 998 | 1.000 | 989 | 1.000 |
| 08.06.2005 | 1.001 | 1.008 | 996 | 1.005 |
| 09.06.2005 | 1.006 | 1.009 | 989 | 999 |
| 10.06.2005 | 1.014 | 1.033 | 1.008 | 1.030 |
| 13.06.2005 | 1.010 | 1.014 | 1.003 | 1.011 |
| 14.06.2005 | 1.005 | 1.009 | 1.000 | 1.005 |
| 15.06.2005 | 1.016 | 1.017 | 999 | 1.015 |
| 16.06.2005 | 1.011 | 1.018 | 1.006 | 1.013 |
| 17.06.2005 | 1.020 | 1.032 | 1.015 | 1.032 |
| 20.06.2005 | 1.036 | 1.045 | 1.028 | 1.045 |
| 21.06.2005 | 1.033 | 1.042 | 1.025 | 1.029 |
| 22.06.2005 | 1.030 | 1.037 | 1.023 | 1.025 |
| 23.06.2005 | 1.018 | 1.028 | 1.016 | 1.020 |
| 24.06.2005 | 1.015 | 1.028 | 1.015 | 1.024 |
| 27.06.2005 | 1.012 | 1.020 | 1.007 | 1.014 |
| 28.06.2005 | 1.015 | 1.022 | 1.013 | 1.022 |
| 29.06.2005 | 1.025 | 1.034 | 1.024 | 1.027 |
| 30.06.2005 | 1.013 | 1.025 | 1.007 | 1.017 |
| 01.07.2005 | 1.012 | 1.020 | 1.009 | 1.013 |
| 04.07.2005 | 1.013 | 1.013 | 1.009 | 1.010 |
| 05.07.2005 | 1.013 | 1.016 | 1.009 | 1.013 |
| 06.07.2005 | 1.013 | 1.015 | 1.009 | 1.011 |
| 07.07.2005 | 1.008 | 1.008 | 987 | 988 |
| 08.07.2005 | 989 | 1.003 | 978 | 978 |
| 11.07.2005 | 982 | 985 | 978 | 985 |
| 12.07.2005 | 993 | 997 | 989 | 989 |
| 13.07.2005 | 990 | 994 | 982 | 992 |
| 14.07.2005 | 984 | 993 | 981 | 991 |
| 15.07.2005 | 989 | 991 | 982 | 989 |
| 18.07.2005 | 989 | 989 | 989 | 989 |
| 19.07.2005 | 987 | 988 | 975 | 976 |
| 20.07.2005 | 987 | 998 | 985 | 996 |
| 21.07.2005 | 992 | 1.001 | 982 | 985 |
| 22.07.2005 | 986 | 988 | 977 | 978 |
| 25.07.2005 | 990 | 993 | 981 | 986 |
| 26.07.2005 | 980 | 986 | 972 | 974 |
| 27.07.2005 | 975 | 979 | 968 | 978 |
| 28.07.2005 | 972 | 974 | 913 | 939 |
| 29.07.2005 | 940 | 951 | 940 | 944 |
| 01.08.2005 | 954 | 962 | 952 | 957 |
| 02.08.2005 | 954 | 957 | 942 | 949 |
| 03.08.2005 | 950 | 975 | 945 | 957 |
| 04.08.2005 | 948 | 951 | 922 | 930 |
| 05.08.2005 | 930 | 931 | 895 | 898 |
| 08.08.2005 | 899 | 906 | 891 | 902 |
| 09.08.2005 | 912 | 925 | 912 | 920 |
| 10.08.2005 | 922 | 930 | 921 | 924 |
| 11.08.2005 | 927 | 929 | 908 | 909 |
| 12.08.2005 | 905 | 908 | 894 | 897 |
| 15.08.2005 | 898 | 902 | 872 | 881 |
| 16.08.2005 | 892 | 909 | 891 | 907 |
| 17.08.2005 | 909 | 916 | 904 | 908 |
| 18.08.2005 | 905 | 917 | 901 | 903 |
| 19.08.2005 | 897 | 899 | 885 | 885 |
| 22.08.2005 | 895 | 899 | 891 | 899 |
| 23.08.2005 | 902 | 910 | 895 | 898 |
| 24.08.2005 | 893 | 898 | 884 | 889 |
| 25.08.2005 | 885 | 887 | 882 | 883 |
| 26.08.2005 | 885 | 887 | 883 | 887 |
| 29.08.2005 | 882 | 888 | 881 | 881 |
| 30.08.2005 | 886 | 889 | 883 | 889 |
| 31.08.2005 | 885 | 890 | 884 | 890 |
| 01.09.2005 | 896 | 900 | 890 | 896 |
| 02.09.2005 | 899 | 902 | 895 | 897 |
| 05.09.2005 | 906 | 907 | 904 | 904 |
| 06.09.2005 | 910 | 913 | 909 | 910 |
| 07.09.2005 | 919 | 919 | 912 | 918 |
| 08.09.2005 | 920 | 920 | 904 | 905 |
| 09.09.2005 | 910 | 919 | 905 | 919 |
| 12.09.2005 | 925 | 927 | 920 | 926 |
| 13.09.2005 | 934 | 938 | 928 | 931 |
| 14.09.2005 | 932 | 943 | 932 | 943 |
| 15.09.2005 | 943 | 951 | 937 | 946 |
| 16.09.2005 | 945 | 945 | 930 | 940 |
| 19.09.2005 | 940 | 940 | 940 | 940 |
| 20.09.2005 | 934 | 946 | 934 | 936 |
| 21.09.2005 | 934 | 934 | 921 | 925 |
| 22.09.2005 | 945 | 959 | 940 | 952 |
| 23.09.2005 | 952 | 952 | 952 | 952 |
| 26.09.2005 | 956 | 972 | 956 | 966 |
| 27.09.2005 | 975 | 982 | 966 | 969 |
| 28.09.2005 | 971 | 973 | 954 | 954 |
| 29.09.2005 | 958 | 973 | 954 | 969 |
| 30.09.2005 | 985 | 997 | 965 | 994 |
| 03.10.2005 | 969 | 975 | 956 | 962 |
| 04.10.2005 | 992 | 994 | 964 | 984 |
| 05.10.2005 | 985 | 986 | 961 | 972 |
| 06.10.2005 | 928 | 962 | 927 | 931 |
| 07.10.2005 | 944 | 946 | 923 | 933 |
| 10.10.2005 | 933 | 933 | 933 | 933 |
| 11.10.2005 | 932 | 960 | 930 | 959 |
| 12.10.2005 | 974 | 978 | 957 | 966 |
| 13.10.2005 | 956 | 965 | 925 | 930 |
| 14.10.2005 | 938 | 950 | 931 | 945 |
| 17.10.2005 | 948 | 955 | 937 | 945 |
| 18.10.2005 | 943 | 946 | 932 | 935 |
| 19.10.2005 | 933 | 944 | 931 | 941 |
| 20.10.2005 | 939 | 947 | 934 | 942 |
| 21.10.2005 | 934 | 943 | 931 | 942 |
| 24.10.2005 | 939 | 941 | 933 | 936 |
| 25.10.2005 | 965 | 974 | 953 | 961 |
| 26.10.2005 | 951 | 968 | 951 | 961 |
| 27.10.2005 | 965 | 970 | 962 | 970 |
| 28.10.2005 | 955 | 966 | 952 | 959 |
| 31.10.2005 | 974 | 979 | 969 | 979 |
| 01.11.2005 | 960 | 979 | 960 | 975 |
| 02.11.2005 | 975 | 983 | 966 | 980 |
| 03.11.2005 | 1.013 | 1.013 | 1.013 | 1.013 |
| 04.11.2005 | 995 | 1.008 | 984 | 1.000 |
| 07.11.2005 | 1.007 | 1.011 | 986 | 999 |
| 08.11.2005 | 999 | 1.001 | 993 | 997 |
| 09.11.2005 | 1.009 | 1.012 | 1.002 | 1.003 |
| 10.11.2005 | 1.004 | 1.008 | 993 | 998 |
| 11.11.2005 | 1.000 | 1.005 | 990 | 991 |
| 14.11.2005 | 1.090 | 1.091 | 1.053 | 1.072 |
| 15.11.2005 | 1.026 | 1.059 | 1.023 | 1.042 |
| 16.11.2005 | 1.027 | 1.059 | 1.025 | 1.054 |
| 17.11.2005 | 1.054 | 1.064 | 1.052 | 1.059 |
| 18.11.2005 | 1.089 | 1.095 | 1.060 | 1.083 |
| 21.11.2005 | 1.116 | 1.156 | 1.095 | 1.103 |
| 22.11.2005 | 1.080 | 1.100 | 1.078 | 1.087 |
| 23.11.2005 | 1.087 | 1.087 | 1.087 | 1.087 |
| 24.11.2005 | 1.100 | 1.142 | 1.100 | 1.136 |
| 25.11.2005 | 1.137 | 1.143 | 1.118 | 1.127 |
| 28.11.2005 | 1.120 | 1.140 | 1.111 | 1.117 |
| 29.11.2005 | 1.100 | 1.142 | 1.100 | 1.124 |
| 30.11.2005 | 1.120 | 1.129 | 1.105 | 1.117 |
| 01.12.2005 | 1.114 | 1.123 | 1.107 | 1.123 |
| 02.12.2005 | 1.148 | 1.150 | 1.122 | 1.127 |
| 05.12.2005 | 1.131 | 1.150 | 1.131 | 1.149 |
| 06.12.2005 | 1.172 | 1.186 | 1.142 | 1.160 |
| 07.12.2005 | 1.167 | 1.180 | 1.146 | 1.159 |
| 08.12.2005 | 1.166 | 1.179 | 1.146 | 1.150 |
| 09.12.2005 | 1.162 | 1.175 | 1.150 | 1.173 |
| 12.12.2005 | 1.190 | 1.210 | 1.173 | 1.189 |
| 13.12.2005 | 1.200 | 1.215 | 1.185 | 1.200 |
| 14.12.2005 | 1.175 | 1.220 | 1.169 | 1.181 |
| 15.12.2005 | 1.193 | 1.199 | 1.170 | 1.182 |
| 16.12.2005 | 1.162 | 1.189 | 1.151 | 1.177 |
| 19.12.2005 | 1.195 | 1.215 | 1.180 | 1.183 |
| 20.12.2005 | 1.203 | 1.205 | 1.187 | 1.200 |
| 21.12.2005 | 1.220 | 1.233 | 1.205 | 1.220 |
| 22.12.2005 | 1.206 | 1.217 | 1.200 | 1.208 |
| 23.12.2005 | 1.208 | 1.208 | 1.208 | 1.208 |
| 26.12.2005 | 1.222 | 1.228 | 1.210 | 1.215 |
| 27.12.2005 | 1.206 | 1.220 | 1.205 | 1.211 |
| 28.12.2005 | 1.230 | 1.238 | 1.216 | 1.227 |
| 29.12.2005 | 1.234 | 1.259 | 1.234 | 1.244 |
| 30.12.2005 | 1.245 | 1.254 | 1.230 | 1.239 |