6502.T
Toshiba Corporation
09:15:01
4590 ¥
0.0000 (%0.00)
Önceki Kapanış: 4595
Düşük₺4590
Yüksek₺4605
6502.T: Toshiba Corporation Arşiv
2004 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.412,4046
KAPANIŞ 4.408,855
En Düşük
DÜŞÜK 3.790
En Yüksek
YÜKSEK 5.760
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.01.2004 | 4.060 | 4.060 | 4.060 | 4.060 |
| 02.01.2004 | 4.060 | 4.060 | 4.060 | 4.060 |
| 05.01.2004 | 4.140 | 4.160 | 4.110 | 4.130 |
| 06.01.2004 | 4.200 | 4.220 | 4.140 | 4.170 |
| 07.01.2004 | 4.180 | 4.220 | 4.150 | 4.180 |
| 08.01.2004 | 4.170 | 4.300 | 4.160 | 4.300 |
| 09.01.2004 | 4.420 | 4.600 | 4.400 | 4.600 |
| 12.01.2004 | 4.600 | 4.600 | 4.600 | 4.600 |
| 13.01.2004 | 4.510 | 4.580 | 4.440 | 4.490 |
| 14.01.2004 | 4.480 | 4.600 | 4.430 | 4.570 |
| 15.01.2004 | 4.540 | 4.550 | 4.420 | 4.450 |
| 16.01.2004 | 4.500 | 4.550 | 4.440 | 4.550 |
| 19.01.2004 | 4.600 | 4.650 | 4.570 | 4.600 |
| 20.01.2004 | 4.640 | 4.680 | 4.590 | 4.600 |
| 21.01.2004 | 4.580 | 4.620 | 4.520 | 4.580 |
| 22.01.2004 | 4.610 | 4.670 | 4.570 | 4.610 |
| 23.01.2004 | 4.660 | 4.660 | 4.570 | 4.600 |
| 26.01.2004 | 4.570 | 4.610 | 4.560 | 4.600 |
| 27.01.2004 | 4.640 | 4.650 | 4.520 | 4.550 |
| 28.01.2004 | 4.510 | 4.510 | 4.410 | 4.470 |
| 29.01.2004 | 4.450 | 4.490 | 4.410 | 4.460 |
| 30.01.2004 | 4.420 | 4.540 | 4.420 | 4.460 |
| 02.02.2004 | 4.420 | 4.530 | 4.420 | 4.480 |
| 03.02.2004 | 4.450 | 4.460 | 4.350 | 4.370 |
| 04.02.2004 | 4.420 | 4.440 | 4.260 | 4.260 |
| 05.02.2004 | 4.210 | 4.340 | 4.210 | 4.300 |
| 06.02.2004 | 4.300 | 4.320 | 4.260 | 4.280 |
| 09.02.2004 | 4.330 | 4.360 | 4.290 | 4.300 |
| 10.02.2004 | 4.340 | 4.360 | 4.210 | 4.240 |
| 11.02.2004 | 4.240 | 4.240 | 4.240 | 4.240 |
| 12.02.2004 | 4.330 | 4.420 | 4.310 | 4.340 |
| 13.02.2004 | 4.290 | 4.370 | 4.270 | 4.350 |
| 16.02.2004 | 4.330 | 4.350 | 4.240 | 4.260 |
| 17.02.2004 | 4.270 | 4.420 | 4.260 | 4.410 |
| 18.02.2004 | 4.410 | 4.430 | 4.260 | 4.290 |
| 19.02.2004 | 4.390 | 4.440 | 4.360 | 4.430 |
| 20.02.2004 | 4.400 | 4.420 | 4.360 | 4.400 |
| 23.02.2004 | 4.450 | 4.560 | 4.450 | 4.560 |
| 24.02.2004 | 4.490 | 4.500 | 4.410 | 4.440 |
| 25.02.2004 | 4.400 | 4.460 | 4.380 | 4.390 |
| 26.02.2004 | 4.420 | 4.440 | 4.360 | 4.390 |
| 27.02.2004 | 4.420 | 4.500 | 4.420 | 4.490 |
| 01.03.2004 | 4.520 | 4.620 | 4.510 | 4.620 |
| 02.03.2004 | 4.620 | 4.630 | 4.550 | 4.610 |
| 03.03.2004 | 4.610 | 4.690 | 4.590 | 4.630 |
| 04.03.2004 | 4.610 | 4.640 | 4.600 | 4.600 |
| 05.03.2004 | 4.650 | 4.680 | 4.620 | 4.680 |
| 08.03.2004 | 4.720 | 4.800 | 4.710 | 4.800 |
| 09.03.2004 | 4.700 | 4.740 | 4.680 | 4.690 |
| 10.03.2004 | 4.680 | 4.690 | 4.590 | 4.640 |
| 11.03.2004 | 4.580 | 4.670 | 4.540 | 4.580 |
| 12.03.2004 | 4.480 | 4.550 | 4.480 | 4.550 |
| 15.03.2004 | 4.560 | 4.600 | 4.550 | 4.580 |
| 16.03.2004 | 4.510 | 4.530 | 4.470 | 4.490 |
| 17.03.2004 | 4.480 | 4.550 | 4.470 | 4.520 |
| 18.03.2004 | 4.600 | 4.650 | 4.510 | 4.530 |
| 19.03.2004 | 4.500 | 4.560 | 4.490 | 4.550 |
| 22.03.2004 | 4.510 | 4.540 | 4.480 | 4.500 |
| 23.03.2004 | 4.430 | 4.500 | 4.410 | 4.490 |
| 24.03.2004 | 4.500 | 4.540 | 4.470 | 4.520 |
| 25.03.2004 | 4.510 | 4.620 | 4.510 | 4.620 |
| 26.03.2004 | 4.690 | 4.790 | 4.680 | 4.720 |
| 29.03.2004 | 4.750 | 4.790 | 4.720 | 4.750 |
| 30.03.2004 | 4.820 | 4.840 | 4.740 | 4.740 |
| 31.03.2004 | 4.790 | 4.790 | 4.670 | 4.720 |
| 01.04.2004 | 4.740 | 4.760 | 4.680 | 4.730 |
| 02.04.2004 | 4.740 | 4.760 | 4.710 | 4.720 |
| 05.04.2004 | 4.830 | 4.940 | 4.830 | 4.930 |
| 06.04.2004 | 4.990 | 4.990 | 4.880 | 4.940 |
| 07.04.2004 | 4.950 | 4.970 | 4.930 | 4.950 |
| 08.04.2004 | 4.900 | 4.930 | 4.870 | 4.930 |
| 09.04.2004 | 4.850 | 4.910 | 4.780 | 4.850 |
| 12.04.2004 | 4.920 | 5.060 | 4.920 | 5.040 |
| 13.04.2004 | 5.120 | 5.230 | 5.080 | 5.200 |
| 14.04.2004 | 5.150 | 5.320 | 5.130 | 5.230 |
| 15.04.2004 | 5.260 | 5.280 | 5.110 | 5.140 |
| 16.04.2004 | 5.140 | 5.170 | 5.080 | 5.140 |
| 19.04.2004 | 5.150 | 5.220 | 5.090 | 5.150 |
| 20.04.2004 | 5.200 | 5.360 | 5.170 | 5.340 |
| 21.04.2004 | 5.330 | 5.480 | 5.290 | 5.420 |
| 22.04.2004 | 5.450 | 5.480 | 5.310 | 5.320 |
| 23.04.2004 | 5.480 | 5.610 | 5.430 | 5.560 |
| 26.04.2004 | 5.670 | 5.760 | 5.570 | 5.630 |
| 27.04.2004 | 5.600 | 5.750 | 5.520 | 5.650 |
| 28.04.2004 | 5.250 | 5.320 | 5.200 | 5.220 |
| 29.04.2004 | 5.220 | 5.220 | 5.220 | 5.220 |
| 30.04.2004 | 5.170 | 5.170 | 5.040 | 5.070 |
| 03.05.2004 | 5.070 | 5.070 | 5.070 | 5.070 |
| 04.05.2004 | 5.070 | 5.070 | 5.070 | 5.070 |
| 05.05.2004 | 5.070 | 5.070 | 5.070 | 5.070 |
| 06.05.2004 | 5.140 | 5.150 | 5.000 | 5.000 |
| 07.05.2004 | 4.930 | 5.000 | 4.910 | 4.950 |
| 10.05.2004 | 4.860 | 4.870 | 4.640 | 4.710 |
| 11.05.2004 | 4.680 | 4.760 | 4.470 | 4.690 |
| 12.05.2004 | 4.740 | 4.790 | 4.620 | 4.690 |
| 13.05.2004 | 4.640 | 4.660 | 4.550 | 4.610 |
| 14.05.2004 | 4.600 | 4.670 | 4.570 | 4.600 |
| 17.05.2004 | 4.590 | 4.590 | 4.330 | 4.450 |
| 18.05.2004 | 4.400 | 4.460 | 4.360 | 4.440 |
| 19.05.2004 | 4.490 | 4.660 | 4.420 | 4.610 |
| 20.05.2004 | 4.520 | 4.630 | 4.480 | 4.500 |
| 21.05.2004 | 4.600 | 4.700 | 4.570 | 4.680 |
| 24.05.2004 | 4.670 | 4.680 | 4.570 | 4.600 |
| 25.05.2004 | 4.580 | 4.610 | 4.550 | 4.570 |
| 26.05.2004 | 4.640 | 4.650 | 4.570 | 4.570 |
| 27.05.2004 | 4.610 | 4.660 | 4.540 | 4.590 |
| 28.05.2004 | 4.660 | 4.790 | 4.650 | 4.750 |
| 31.05.2004 | 4.710 | 4.730 | 4.630 | 4.670 |
| 01.06.2004 | 4.640 | 4.730 | 4.590 | 4.660 |
| 02.06.2004 | 4.740 | 4.760 | 4.650 | 4.680 |
| 03.06.2004 | 4.710 | 4.760 | 4.550 | 4.610 |
| 04.06.2004 | 4.630 | 4.660 | 4.560 | 4.640 |
| 07.06.2004 | 4.690 | 4.720 | 4.660 | 4.700 |
| 08.06.2004 | 4.760 | 4.780 | 4.700 | 4.720 |
| 09.06.2004 | 4.670 | 4.680 | 4.600 | 4.620 |
| 10.06.2004 | 4.610 | 4.650 | 4.570 | 4.600 |
| 11.06.2004 | 4.590 | 4.620 | 4.530 | 4.540 |
| 14.06.2004 | 4.560 | 4.570 | 4.460 | 4.460 |
| 15.06.2004 | 4.450 | 4.460 | 4.330 | 4.390 |
| 16.06.2004 | 4.460 | 4.470 | 4.400 | 4.430 |
| 17.06.2004 | 4.480 | 4.480 | 4.370 | 4.390 |
| 18.06.2004 | 4.450 | 4.450 | 4.360 | 4.360 |
| 21.06.2004 | 4.430 | 4.440 | 4.380 | 4.390 |
| 22.06.2004 | 4.370 | 4.380 | 4.310 | 4.350 |
| 23.06.2004 | 4.370 | 4.390 | 4.330 | 4.350 |
| 24.06.2004 | 4.400 | 4.520 | 4.380 | 4.470 |
| 25.06.2004 | 4.510 | 4.580 | 4.480 | 4.580 |
| 28.06.2004 | 4.560 | 4.590 | 4.470 | 4.490 |
| 29.06.2004 | 4.500 | 4.540 | 4.470 | 4.510 |
| 30.06.2004 | 4.370 | 4.420 | 4.320 | 4.390 |
| 01.07.2004 | 4.440 | 4.450 | 4.380 | 4.410 |
| 02.07.2004 | 4.360 | 4.370 | 4.340 | 4.350 |
| 05.07.2004 | 4.330 | 4.330 | 4.280 | 4.300 |
| 06.07.2004 | 4.310 | 4.350 | 4.310 | 4.350 |
| 07.07.2004 | 4.250 | 4.250 | 4.170 | 4.200 |
| 08.07.2004 | 4.200 | 4.230 | 4.180 | 4.190 |
| 09.07.2004 | 4.180 | 4.210 | 4.170 | 4.200 |
| 12.07.2004 | 4.230 | 4.250 | 4.200 | 4.220 |
| 13.07.2004 | 4.200 | 4.220 | 4.180 | 4.200 |
| 14.07.2004 | 4.200 | 4.220 | 4.070 | 4.070 |
| 15.07.2004 | 4.080 | 4.100 | 3.960 | 4.000 |
| 16.07.2004 | 4.000 | 4.070 | 3.960 | 4.060 |
| 19.07.2004 | 4.060 | 4.060 | 4.060 | 4.060 |
| 20.07.2004 | 3.970 | 3.990 | 3.920 | 3.940 |
| 21.07.2004 | 4.000 | 4.090 | 4.000 | 4.050 |
| 22.07.2004 | 4.000 | 4.040 | 3.980 | 4.010 |
| 23.07.2004 | 4.060 | 4.080 | 4.010 | 4.020 |
| 26.07.2004 | 3.980 | 4.030 | 3.960 | 3.970 |
| 27.07.2004 | 3.990 | 4.010 | 3.950 | 3.980 |
| 28.07.2004 | 4.040 | 4.080 | 4.020 | 4.070 |
| 29.07.2004 | 4.040 | 4.050 | 3.960 | 3.980 |
| 30.07.2004 | 4.050 | 4.090 | 4.030 | 4.090 |
| 02.08.2004 | 4.120 | 4.120 | 4.020 | 4.060 |
| 03.08.2004 | 4.080 | 4.100 | 4.000 | 4.030 |
| 04.08.2004 | 4.030 | 4.030 | 3.940 | 3.990 |
| 05.08.2004 | 3.990 | 4.010 | 3.950 | 3.980 |
| 06.08.2004 | 3.900 | 3.940 | 3.890 | 3.930 |
| 09.08.2004 | 3.830 | 3.890 | 3.830 | 3.890 |
| 10.08.2004 | 3.870 | 3.960 | 3.870 | 3.920 |
| 11.08.2004 | 3.940 | 3.960 | 3.910 | 3.940 |
| 12.08.2004 | 3.920 | 3.960 | 3.910 | 3.910 |
| 13.08.2004 | 3.900 | 3.900 | 3.850 | 3.870 |
| 16.08.2004 | 3.830 | 3.840 | 3.790 | 3.830 |
| 17.08.2004 | 3.870 | 3.880 | 3.810 | 3.830 |
| 18.08.2004 | 3.870 | 3.900 | 3.850 | 3.880 |
| 19.08.2004 | 3.940 | 4.070 | 3.930 | 4.040 |
| 20.08.2004 | 4.010 | 4.090 | 4.000 | 4.060 |
| 23.08.2004 | 4.100 | 4.150 | 4.050 | 4.050 |
| 24.08.2004 | 4.100 | 4.150 | 4.070 | 4.140 |
| 25.08.2004 | 4.110 | 4.150 | 4.050 | 4.140 |
| 26.08.2004 | 4.180 | 4.180 | 4.090 | 4.100 |
| 27.08.2004 | 4.120 | 4.120 | 4.080 | 4.100 |
| 30.08.2004 | 4.130 | 4.130 | 4.070 | 4.100 |
| 31.08.2004 | 4.080 | 4.090 | 4.040 | 4.050 |
| 01.09.2004 | 4.030 | 4.050 | 4.020 | 4.030 |
| 02.09.2004 | 4.070 | 4.080 | 4.020 | 4.050 |
| 03.09.2004 | 4.060 | 4.070 | 3.940 | 3.950 |
| 06.09.2004 | 4.000 | 4.040 | 3.980 | 4.010 |
| 07.09.2004 | 4.060 | 4.090 | 4.040 | 4.060 |
| 08.09.2004 | 4.090 | 4.090 | 4.050 | 4.050 |
| 09.09.2004 | 4.030 | 4.090 | 4.030 | 4.030 |
| 10.09.2004 | 4.030 | 4.070 | 4.000 | 4.030 |
| 13.09.2004 | 4.080 | 4.250 | 4.070 | 4.220 |
| 14.09.2004 | 4.270 | 4.310 | 4.210 | 4.230 |
| 15.09.2004 | 4.210 | 4.230 | 4.140 | 4.160 |
| 16.09.2004 | 4.120 | 4.160 | 4.080 | 4.110 |
| 17.09.2004 | 4.120 | 4.130 | 4.070 | 4.100 |
| 20.09.2004 | 4.100 | 4.100 | 4.100 | 4.100 |
| 21.09.2004 | 4.110 | 4.140 | 4.090 | 4.120 |
| 22.09.2004 | 4.130 | 4.140 | 4.050 | 4.060 |
| 23.09.2004 | 4.060 | 4.060 | 4.060 | 4.060 |
| 24.09.2004 | 4.000 | 4.010 | 3.960 | 3.980 |
| 27.09.2004 | 3.990 | 4.030 | 3.960 | 4.030 |
| 28.09.2004 | 3.980 | 4.040 | 3.970 | 3.980 |
| 29.09.2004 | 4.010 | 4.020 | 3.970 | 3.970 |
| 30.09.2004 | 4.020 | 4.080 | 4.010 | 4.050 |
| 01.10.2004 | 4.050 | 4.070 | 4.020 | 4.030 |
| 04.10.2004 | 4.150 | 4.260 | 4.130 | 4.260 |
| 05.10.2004 | 4.250 | 4.270 | 4.170 | 4.210 |
| 06.10.2004 | 4.200 | 4.300 | 4.190 | 4.260 |
| 07.10.2004 | 4.250 | 4.270 | 4.200 | 4.230 |
| 08.10.2004 | 4.180 | 4.250 | 4.170 | 4.230 |
| 11.10.2004 | 4.230 | 4.230 | 4.230 | 4.230 |
| 12.10.2004 | 4.180 | 4.200 | 4.120 | 4.150 |
| 13.10.2004 | 4.130 | 4.160 | 4.070 | 4.100 |
| 14.10.2004 | 4.090 | 4.090 | 4.000 | 4.020 |
| 15.10.2004 | 4.000 | 4.050 | 3.990 | 4.020 |
| 18.10.2004 | 4.030 | 4.050 | 3.980 | 3.980 |
| 19.10.2004 | 4.030 | 4.080 | 4.020 | 4.040 |
| 20.10.2004 | 4.060 | 4.100 | 4.040 | 4.060 |
| 21.10.2004 | 4.090 | 4.200 | 4.090 | 4.160 |
| 22.10.2004 | 4.240 | 4.310 | 4.220 | 4.230 |
| 25.10.2004 | 4.230 | 4.340 | 4.190 | 4.320 |
| 26.10.2004 | 4.280 | 4.310 | 4.260 | 4.270 |
| 27.10.2004 | 4.280 | 4.310 | 4.240 | 4.250 |
| 28.10.2004 | 4.330 | 4.380 | 4.320 | 4.350 |
| 29.10.2004 | 4.370 | 4.370 | 4.240 | 4.270 |
| 01.11.2004 | 4.340 | 4.390 | 4.330 | 4.380 |
| 02.11.2004 | 4.360 | 4.390 | 4.330 | 4.380 |
| 03.11.2004 | 4.380 | 4.380 | 4.380 | 4.380 |
| 04.11.2004 | 4.400 | 4.430 | 4.380 | 4.380 |
| 05.11.2004 | 4.410 | 4.430 | 4.390 | 4.410 |
| 08.11.2004 | 4.430 | 4.440 | 4.390 | 4.410 |
| 09.11.2004 | 4.420 | 4.430 | 4.360 | 4.380 |
| 10.11.2004 | 4.370 | 4.370 | 4.300 | 4.320 |
| 11.11.2004 | 4.360 | 4.400 | 4.300 | 4.330 |
| 12.11.2004 | 4.340 | 4.400 | 4.300 | 4.390 |
| 15.11.2004 | 4.390 | 4.400 | 4.360 | 4.380 |
| 16.11.2004 | 4.390 | 4.390 | 4.350 | 4.360 |
| 17.11.2004 | 4.330 | 4.370 | 4.310 | 4.370 |
| 18.11.2004 | 4.360 | 4.380 | 4.310 | 4.340 |
| 19.11.2004 | 4.370 | 4.430 | 4.350 | 4.420 |
| 22.11.2004 | 4.320 | 4.340 | 4.290 | 4.320 |
| 23.11.2004 | 4.320 | 4.320 | 4.320 | 4.320 |
| 24.11.2004 | 4.280 | 4.300 | 4.230 | 4.250 |
| 25.11.2004 | 4.260 | 4.300 | 4.230 | 4.270 |
| 26.11.2004 | 4.300 | 4.310 | 4.270 | 4.280 |
| 29.11.2004 | 4.280 | 4.360 | 4.270 | 4.350 |
| 30.11.2004 | 4.320 | 4.390 | 4.300 | 4.370 |
| 01.12.2004 | 4.320 | 4.350 | 4.300 | 4.320 |
| 02.12.2004 | 4.370 | 4.370 | 4.310 | 4.330 |
| 03.12.2004 | 4.420 | 4.490 | 4.390 | 4.470 |
| 06.12.2004 | 4.440 | 4.510 | 4.430 | 4.460 |
| 07.12.2004 | 4.440 | 4.450 | 4.410 | 4.410 |
| 08.12.2004 | 4.390 | 4.440 | 4.390 | 4.440 |
| 09.12.2004 | 4.490 | 4.500 | 4.400 | 4.420 |
| 10.12.2004 | 4.400 | 4.430 | 4.380 | 4.380 |
| 13.12.2004 | 4.400 | 4.430 | 4.330 | 4.350 |
| 14.12.2004 | 4.380 | 4.410 | 4.340 | 4.410 |
| 15.12.2004 | 4.440 | 4.460 | 4.410 | 4.430 |
| 16.12.2004 | 4.390 | 4.430 | 4.360 | 4.410 |
| 17.12.2004 | 4.420 | 4.430 | 4.370 | 4.420 |
| 20.12.2004 | 4.380 | 4.420 | 4.370 | 4.390 |
| 21.12.2004 | 4.420 | 4.460 | 4.400 | 4.410 |
| 22.12.2004 | 4.430 | 4.440 | 4.350 | 4.360 |
| 23.12.2004 | 4.360 | 4.360 | 4.360 | 4.360 |
| 24.12.2004 | 4.390 | 4.400 | 4.360 | 4.380 |
| 27.12.2004 | 4.400 | 4.400 | 4.350 | 4.360 |
| 28.12.2004 | 4.350 | 4.390 | 4.350 | 4.390 |
| 29.12.2004 | 4.400 | 4.410 | 4.380 | 4.380 |
| 30.12.2004 | 4.380 | 4.400 | 4.380 | 4.400 |
| 31.12.2004 | 4.400 | 4.400 | 4.400 | 4.400 |