6502.T
Toshiba Corporation
09:15:01
4590 ¥
0.0000 (%0.00)
Önceki Kapanış: 4595
Düşük₺4590
Yüksek₺4605
6502.T: Toshiba Corporation Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.819,3846
KAPANIŞ 4.826,3077
En Düşük
DÜŞÜK 4.140
En Yüksek
YÜKSEK 7.090
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 4.400 | 4.400 | 4.400 | 4.400 |
| 04.01.2005 | 4.390 | 4.400 | 4.370 | 4.390 |
| 05.01.2005 | 4.390 | 4.430 | 4.380 | 4.420 |
| 06.01.2005 | 4.380 | 4.420 | 4.380 | 4.410 |
| 07.01.2005 | 4.410 | 4.410 | 4.380 | 4.380 |
| 10.01.2005 | 4.380 | 4.380 | 4.380 | 4.380 |
| 11.01.2005 | 4.410 | 4.420 | 4.350 | 4.380 |
| 12.01.2005 | 4.390 | 4.440 | 4.380 | 4.400 |
| 13.01.2005 | 4.380 | 4.400 | 4.360 | 4.360 |
| 14.01.2005 | 4.310 | 4.330 | 4.290 | 4.310 |
| 17.01.2005 | 4.340 | 4.400 | 4.320 | 4.370 |
| 18.01.2005 | 4.370 | 4.400 | 4.360 | 4.370 |
| 19.01.2005 | 4.370 | 4.410 | 4.360 | 4.390 |
| 20.01.2005 | 4.370 | 4.370 | 4.330 | 4.330 |
| 21.01.2005 | 4.260 | 4.290 | 4.260 | 4.270 |
| 24.01.2005 | 4.270 | 4.280 | 4.210 | 4.220 |
| 25.01.2005 | 4.200 | 4.220 | 4.180 | 4.210 |
| 26.01.2005 | 4.210 | 4.220 | 4.180 | 4.190 |
| 27.01.2005 | 4.230 | 4.240 | 4.180 | 4.220 |
| 28.01.2005 | 4.230 | 4.250 | 4.210 | 4.240 |
| 31.01.2005 | 4.190 | 4.220 | 4.140 | 4.190 |
| 01.02.2005 | 4.200 | 4.230 | 4.160 | 4.180 |
| 02.02.2005 | 4.200 | 4.220 | 4.180 | 4.210 |
| 03.02.2005 | 4.240 | 4.240 | 4.180 | 4.200 |
| 04.02.2005 | 4.180 | 4.190 | 4.150 | 4.170 |
| 07.02.2005 | 4.200 | 4.250 | 4.180 | 4.230 |
| 08.02.2005 | 4.260 | 4.280 | 4.240 | 4.260 |
| 09.02.2005 | 4.280 | 4.290 | 4.250 | 4.260 |
| 10.02.2005 | 4.240 | 4.260 | 4.220 | 4.260 |
| 11.02.2005 | 4.260 | 4.260 | 4.260 | 4.260 |
| 14.02.2005 | 4.320 | 4.350 | 4.290 | 4.320 |
| 15.02.2005 | 4.340 | 4.420 | 4.330 | 4.400 |
| 16.02.2005 | 4.440 | 4.490 | 4.430 | 4.470 |
| 17.02.2005 | 4.420 | 4.440 | 4.400 | 4.410 |
| 18.02.2005 | 4.380 | 4.440 | 4.370 | 4.430 |
| 21.02.2005 | 4.440 | 4.440 | 4.400 | 4.430 |
| 22.02.2005 | 4.440 | 4.510 | 4.440 | 4.460 |
| 23.02.2005 | 4.410 | 4.480 | 4.400 | 4.450 |
| 24.02.2005 | 4.430 | 4.460 | 4.410 | 4.410 |
| 25.02.2005 | 4.440 | 4.520 | 4.420 | 4.510 |
| 28.02.2005 | 4.610 | 4.650 | 4.580 | 4.600 |
| 01.03.2005 | 4.560 | 4.690 | 4.560 | 4.670 |
| 02.03.2005 | 4.680 | 4.700 | 4.640 | 4.670 |
| 03.03.2005 | 4.650 | 4.730 | 4.640 | 4.710 |
| 04.03.2005 | 4.690 | 4.690 | 4.650 | 4.680 |
| 07.03.2005 | 4.730 | 4.730 | 4.660 | 4.680 |
| 08.03.2005 | 4.700 | 4.750 | 4.680 | 4.750 |
| 09.03.2005 | 4.720 | 4.730 | 4.700 | 4.720 |
| 10.03.2005 | 4.690 | 4.710 | 4.650 | 4.680 |
| 11.03.2005 | 4.650 | 4.700 | 4.640 | 4.650 |
| 14.03.2005 | 4.650 | 4.660 | 4.570 | 4.600 |
| 15.03.2005 | 4.650 | 4.650 | 4.590 | 4.600 |
| 16.03.2005 | 4.600 | 4.610 | 4.570 | 4.580 |
| 17.03.2005 | 4.540 | 4.620 | 4.540 | 4.610 |
| 18.03.2005 | 4.640 | 4.750 | 4.640 | 4.730 |
| 21.03.2005 | 4.730 | 4.730 | 4.730 | 4.730 |
| 22.03.2005 | 4.680 | 4.700 | 4.630 | 4.630 |
| 23.03.2005 | 4.650 | 4.680 | 4.610 | 4.640 |
| 24.03.2005 | 4.600 | 4.640 | 4.440 | 4.490 |
| 25.03.2005 | 4.390 | 4.520 | 4.370 | 4.470 |
| 28.03.2005 | 4.450 | 4.510 | 4.440 | 4.460 |
| 29.03.2005 | 4.510 | 4.520 | 4.380 | 4.410 |
| 30.03.2005 | 4.420 | 4.480 | 4.410 | 4.450 |
| 31.03.2005 | 4.500 | 4.510 | 4.450 | 4.480 |
| 01.04.2005 | 4.480 | 4.520 | 4.460 | 4.500 |
| 04.04.2005 | 4.520 | 4.540 | 4.450 | 4.480 |
| 05.04.2005 | 4.450 | 4.520 | 4.440 | 4.500 |
| 06.04.2005 | 4.540 | 4.540 | 4.490 | 4.530 |
| 07.04.2005 | 4.540 | 4.570 | 4.510 | 4.550 |
| 08.04.2005 | 4.590 | 4.640 | 4.560 | 4.600 |
| 11.04.2005 | 4.590 | 4.600 | 4.540 | 4.570 |
| 12.04.2005 | 4.560 | 4.560 | 4.500 | 4.520 |
| 13.04.2005 | 4.520 | 4.530 | 4.490 | 4.500 |
| 14.04.2005 | 4.490 | 4.500 | 4.450 | 4.490 |
| 15.04.2005 | 4.420 | 4.430 | 4.330 | 4.360 |
| 18.04.2005 | 4.210 | 4.280 | 4.160 | 4.200 |
| 19.04.2005 | 4.250 | 4.290 | 4.220 | 4.250 |
| 20.04.2005 | 4.300 | 4.330 | 4.280 | 4.320 |
| 21.04.2005 | 4.220 | 4.290 | 4.190 | 4.290 |
| 22.04.2005 | 4.330 | 4.360 | 4.300 | 4.320 |
| 25.04.2005 | 4.370 | 4.390 | 4.340 | 4.360 |
| 26.04.2005 | 4.390 | 4.400 | 4.330 | 4.360 |
| 27.04.2005 | 4.330 | 4.350 | 4.300 | 4.310 |
| 28.04.2005 | 4.260 | 4.300 | 4.240 | 4.300 |
| 29.04.2005 | 4.300 | 4.300 | 4.300 | 4.300 |
| 02.05.2005 | 4.250 | 4.400 | 4.240 | 4.380 |
| 03.05.2005 | 4.380 | 4.380 | 4.380 | 4.380 |
| 04.05.2005 | 4.380 | 4.380 | 4.380 | 4.380 |
| 05.05.2005 | 4.380 | 4.380 | 4.380 | 4.380 |
| 06.05.2005 | 4.440 | 4.470 | 4.430 | 4.460 |
| 09.05.2005 | 4.490 | 4.530 | 4.460 | 4.530 |
| 10.05.2005 | 4.500 | 4.520 | 4.460 | 4.460 |
| 11.05.2005 | 4.430 | 4.440 | 4.370 | 4.410 |
| 12.05.2005 | 4.390 | 4.400 | 4.340 | 4.340 |
| 13.05.2005 | 4.360 | 4.450 | 4.340 | 4.400 |
| 16.05.2005 | 4.430 | 4.470 | 4.420 | 4.420 |
| 17.05.2005 | 4.430 | 4.450 | 4.340 | 4.370 |
| 18.05.2005 | 4.360 | 4.370 | 4.300 | 4.310 |
| 19.05.2005 | 4.410 | 4.420 | 4.370 | 4.420 |
| 20.05.2005 | 4.440 | 4.440 | 4.400 | 4.410 |
| 23.05.2005 | 4.410 | 4.430 | 4.370 | 4.430 |
| 24.05.2005 | 4.460 | 4.500 | 4.440 | 4.460 |
| 25.05.2005 | 4.440 | 4.460 | 4.390 | 4.400 |
| 26.05.2005 | 4.370 | 4.430 | 4.360 | 4.420 |
| 27.05.2005 | 4.460 | 4.480 | 4.430 | 4.480 |
| 30.05.2005 | 4.490 | 4.520 | 4.460 | 4.490 |
| 31.05.2005 | 4.470 | 4.490 | 4.450 | 4.450 |
| 01.06.2005 | 4.450 | 4.490 | 4.430 | 4.470 |
| 02.06.2005 | 4.520 | 4.550 | 4.500 | 4.520 |
| 03.06.2005 | 4.540 | 4.560 | 4.490 | 4.530 |
| 06.06.2005 | 4.480 | 4.510 | 4.460 | 4.500 |
| 07.06.2005 | 4.480 | 4.480 | 4.370 | 4.380 |
| 08.06.2005 | 4.380 | 4.380 | 4.340 | 4.360 |
| 09.06.2005 | 4.360 | 4.370 | 4.320 | 4.340 |
| 10.06.2005 | 4.330 | 4.370 | 4.320 | 4.360 |
| 13.06.2005 | 4.390 | 4.390 | 4.310 | 4.330 |
| 14.06.2005 | 4.370 | 4.370 | 4.340 | 4.340 |
| 15.06.2005 | 4.370 | 4.390 | 4.350 | 4.360 |
| 16.06.2005 | 4.350 | 4.370 | 4.340 | 4.360 |
| 17.06.2005 | 4.370 | 4.380 | 4.360 | 4.380 |
| 20.06.2005 | 4.410 | 4.410 | 4.360 | 4.360 |
| 21.06.2005 | 4.370 | 4.400 | 4.360 | 4.390 |
| 22.06.2005 | 4.390 | 4.420 | 4.370 | 4.420 |
| 23.06.2005 | 4.400 | 4.420 | 4.380 | 4.390 |
| 24.06.2005 | 4.390 | 4.400 | 4.360 | 4.400 |
| 27.06.2005 | 4.330 | 4.340 | 4.260 | 4.270 |
| 28.06.2005 | 4.310 | 4.390 | 4.300 | 4.380 |
| 29.06.2005 | 4.410 | 4.450 | 4.400 | 4.410 |
| 30.06.2005 | 4.430 | 4.440 | 4.390 | 4.420 |
| 01.07.2005 | 4.410 | 4.410 | 4.350 | 4.370 |
| 04.07.2005 | 4.410 | 4.410 | 4.370 | 4.380 |
| 05.07.2005 | 4.410 | 4.420 | 4.360 | 4.380 |
| 06.07.2005 | 4.390 | 4.420 | 4.370 | 4.390 |
| 07.07.2005 | 4.370 | 4.380 | 4.340 | 4.340 |
| 08.07.2005 | 4.300 | 4.340 | 4.300 | 4.320 |
| 11.07.2005 | 4.390 | 4.400 | 4.360 | 4.380 |
| 12.07.2005 | 4.420 | 4.430 | 4.370 | 4.410 |
| 13.07.2005 | 4.410 | 4.420 | 4.360 | 4.390 |
| 14.07.2005 | 4.400 | 4.430 | 4.390 | 4.410 |
| 15.07.2005 | 4.460 | 4.480 | 4.450 | 4.470 |
| 18.07.2005 | 4.470 | 4.470 | 4.470 | 4.470 |
| 19.07.2005 | 4.470 | 4.480 | 4.440 | 4.440 |
| 20.07.2005 | 4.460 | 4.460 | 4.420 | 4.430 |
| 21.07.2005 | 4.460 | 4.460 | 4.420 | 4.430 |
| 22.07.2005 | 4.420 | 4.420 | 4.380 | 4.380 |
| 25.07.2005 | 4.390 | 4.400 | 4.380 | 4.380 |
| 26.07.2005 | 4.370 | 4.410 | 4.370 | 4.370 |
| 27.07.2005 | 4.410 | 4.460 | 4.400 | 4.440 |
| 28.07.2005 | 4.430 | 4.440 | 4.390 | 4.420 |
| 29.07.2005 | 4.440 | 4.440 | 4.350 | 4.370 |
| 01.08.2005 | 4.380 | 4.400 | 4.310 | 4.350 |
| 02.08.2005 | 4.370 | 4.380 | 4.340 | 4.340 |
| 03.08.2005 | 4.370 | 4.370 | 4.330 | 4.350 |
| 04.08.2005 | 4.350 | 4.370 | 4.330 | 4.370 |
| 05.08.2005 | 4.340 | 4.350 | 4.290 | 4.310 |
| 08.08.2005 | 4.240 | 4.270 | 4.220 | 4.260 |
| 09.08.2005 | 4.330 | 4.350 | 4.310 | 4.340 |
| 10.08.2005 | 4.360 | 4.400 | 4.350 | 4.350 |
| 11.08.2005 | 4.380 | 4.390 | 4.360 | 4.380 |
| 12.08.2005 | 4.340 | 4.370 | 4.340 | 4.370 |
| 15.08.2005 | 4.340 | 4.350 | 4.320 | 4.340 |
| 16.08.2005 | 4.340 | 4.350 | 4.310 | 4.320 |
| 17.08.2005 | 4.320 | 4.330 | 4.290 | 4.300 |
| 18.08.2005 | 4.300 | 4.320 | 4.290 | 4.290 |
| 19.08.2005 | 4.300 | 4.300 | 4.260 | 4.280 |
| 22.08.2005 | 4.330 | 4.340 | 4.310 | 4.320 |
| 23.08.2005 | 4.330 | 4.460 | 4.330 | 4.400 |
| 24.08.2005 | 4.370 | 4.390 | 4.340 | 4.360 |
| 25.08.2005 | 4.340 | 4.370 | 4.340 | 4.350 |
| 26.08.2005 | 4.360 | 4.380 | 4.330 | 4.350 |
| 29.08.2005 | 4.310 | 4.330 | 4.290 | 4.320 |
| 30.08.2005 | 4.340 | 4.390 | 4.340 | 4.380 |
| 31.08.2005 | 4.360 | 4.380 | 4.350 | 4.360 |
| 01.09.2005 | 4.360 | 4.420 | 4.360 | 4.400 |
| 02.09.2005 | 4.390 | 4.400 | 4.360 | 4.380 |
| 05.09.2005 | 4.410 | 4.410 | 4.380 | 4.400 |
| 06.09.2005 | 4.410 | 4.420 | 4.350 | 4.370 |
| 07.09.2005 | 4.420 | 4.450 | 4.400 | 4.450 |
| 08.09.2005 | 4.430 | 4.430 | 4.370 | 4.400 |
| 09.09.2005 | 4.430 | 4.590 | 4.420 | 4.570 |
| 12.09.2005 | 4.670 | 4.730 | 4.620 | 4.690 |
| 13.09.2005 | 4.640 | 4.670 | 4.580 | 4.650 |
| 14.09.2005 | 4.600 | 4.720 | 4.590 | 4.710 |
| 15.09.2005 | 4.660 | 4.690 | 4.650 | 4.670 |
| 16.09.2005 | 4.700 | 4.750 | 4.670 | 4.720 |
| 19.09.2005 | 4.720 | 4.720 | 4.720 | 4.720 |
| 20.09.2005 | 4.720 | 4.830 | 4.690 | 4.770 |
| 21.09.2005 | 4.750 | 4.900 | 4.700 | 4.860 |
| 22.09.2005 | 4.780 | 4.840 | 4.750 | 4.790 |
| 23.09.2005 | 4.790 | 4.790 | 4.790 | 4.790 |
| 26.09.2005 | 4.840 | 4.900 | 4.830 | 4.900 |
| 27.09.2005 | 4.880 | 4.940 | 4.840 | 4.840 |
| 28.09.2005 | 4.910 | 5.000 | 4.900 | 4.960 |
| 29.09.2005 | 5.010 | 5.040 | 4.930 | 5.030 |
| 30.09.2005 | 5.040 | 5.090 | 5.000 | 5.000 |
| 03.10.2005 | 5.060 | 5.090 | 4.990 | 5.050 |
| 04.10.2005 | 5.060 | 5.380 | 5.050 | 5.350 |
| 05.10.2005 | 5.320 | 5.370 | 5.240 | 5.290 |
| 06.10.2005 | 5.120 | 5.310 | 5.110 | 5.180 |
| 07.10.2005 | 5.140 | 5.160 | 5.060 | 5.100 |
| 10.10.2005 | 5.100 | 5.100 | 5.100 | 5.100 |
| 11.10.2005 | 5.070 | 5.160 | 5.040 | 5.110 |
| 12.10.2005 | 5.180 | 5.290 | 5.130 | 5.170 |
| 13.10.2005 | 5.110 | 5.160 | 5.090 | 5.130 |
| 14.10.2005 | 5.160 | 5.220 | 5.130 | 5.160 |
| 17.10.2005 | 5.240 | 5.280 | 5.170 | 5.190 |
| 18.10.2005 | 5.240 | 5.260 | 5.190 | 5.200 |
| 19.10.2005 | 5.170 | 5.220 | 5.120 | 5.150 |
| 20.10.2005 | 5.150 | 5.190 | 5.110 | 5.110 |
| 21.10.2005 | 5.110 | 5.400 | 5.110 | 5.340 |
| 24.10.2005 | 5.260 | 5.320 | 5.220 | 5.220 |
| 25.10.2005 | 5.330 | 5.400 | 5.310 | 5.350 |
| 26.10.2005 | 5.300 | 5.390 | 5.300 | 5.350 |
| 27.10.2005 | 5.360 | 5.420 | 5.310 | 5.360 |
| 28.10.2005 | 5.350 | 5.360 | 5.250 | 5.270 |
| 31.10.2005 | 5.330 | 5.380 | 5.310 | 5.360 |
| 01.11.2005 | 5.420 | 5.440 | 5.400 | 5.440 |
| 02.11.2005 | 5.430 | 5.470 | 5.410 | 5.450 |
| 03.11.2005 | 5.370 | 5.370 | 5.370 | 5.370 |
| 04.11.2005 | 5.580 | 5.710 | 5.570 | 5.700 |
| 07.11.2005 | 5.680 | 5.780 | 5.650 | 5.770 |
| 08.11.2005 | 5.870 | 6.000 | 5.850 | 5.960 |
| 09.11.2005 | 5.910 | 6.200 | 5.900 | 6.080 |
| 10.11.2005 | 6.150 | 6.180 | 5.930 | 6.030 |
| 11.11.2005 | 6.130 | 6.150 | 6.020 | 6.060 |
| 14.11.2005 | 6.080 | 6.100 | 6.000 | 6.070 |
| 15.11.2005 | 6.020 | 6.080 | 5.930 | 5.960 |
| 16.11.2005 | 5.880 | 6.110 | 5.840 | 6.090 |
| 17.11.2005 | 6.130 | 6.240 | 6.110 | 6.240 |
| 18.11.2005 | 6.400 | 6.580 | 6.380 | 6.550 |
| 21.11.2005 | 6.600 | 6.780 | 6.580 | 6.720 |
| 22.11.2005 | 6.420 | 6.460 | 6.110 | 6.130 |
| 23.11.2005 | 6.130 | 6.130 | 6.130 | 6.130 |
| 24.11.2005 | 6.260 | 6.310 | 6.140 | 6.160 |
| 25.11.2005 | 6.120 | 6.200 | 6.050 | 6.180 |
| 28.11.2005 | 6.210 | 6.410 | 6.210 | 6.360 |
| 29.11.2005 | 6.330 | 6.350 | 6.280 | 6.290 |
| 30.11.2005 | 6.330 | 6.350 | 6.290 | 6.300 |
| 01.12.2005 | 6.250 | 6.370 | 6.250 | 6.360 |
| 02.12.2005 | 6.490 | 6.490 | 6.380 | 6.430 |
| 05.12.2005 | 6.460 | 6.500 | 6.420 | 6.460 |
| 06.12.2005 | 6.450 | 6.460 | 6.380 | 6.410 |
| 07.12.2005 | 6.480 | 6.500 | 6.430 | 6.470 |
| 08.12.2005 | 6.480 | 6.490 | 6.360 | 6.430 |
| 09.12.2005 | 6.490 | 6.580 | 6.440 | 6.580 |
| 12.12.2005 | 6.580 | 6.670 | 6.570 | 6.650 |
| 13.12.2005 | 6.650 | 6.720 | 6.570 | 6.670 |
| 14.12.2005 | 6.700 | 6.790 | 6.660 | 6.750 |
| 15.12.2005 | 6.560 | 6.640 | 6.480 | 6.500 |
| 16.12.2005 | 6.430 | 6.550 | 6.420 | 6.510 |
| 19.12.2005 | 6.540 | 6.570 | 6.470 | 6.570 |
| 20.12.2005 | 6.540 | 6.600 | 6.500 | 6.580 |
| 21.12.2005 | 6.610 | 6.720 | 6.610 | 6.680 |
| 22.12.2005 | 6.720 | 6.910 | 6.700 | 6.900 |
| 23.12.2005 | 6.900 | 6.900 | 6.900 | 6.900 |
| 26.12.2005 | 6.890 | 7.000 | 6.860 | 6.970 |
| 27.12.2005 | 6.890 | 6.900 | 6.830 | 6.870 |
| 28.12.2005 | 6.880 | 6.960 | 6.870 | 6.950 |
| 29.12.2005 | 6.980 | 7.090 | 6.970 | 7.050 |
| 30.12.2005 | 7.060 | 7.080 | 7.000 | 7.040 |