6502.T
Toshiba Corporation
09:15:01
4590 ¥
0.0000 (%0.00)
Önceki Kapanış: 4595
Düşük₺4590
Yüksek₺4605
6502.T: Toshiba Corporation Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.014,1926
KAPANIŞ 4.012,4303
En Düşük
DÜŞÜK 2.143
En Yüksek
YÜKSEK 5.350
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 5.159 | 5.208 | 5.096 | 5.186 |
| 06.01.2015 | 5.080 | 5.094 | 4.996 | 5.001 |
| 07.01.2015 | 4.946 | 4.977 | 4.913 | 4.946 |
| 08.01.2015 | 5.026 | 5.037 | 4.959 | 4.993 |
| 09.01.2015 | 4.980 | 4.990 | 4.850 | 4.886 |
| 13.01.2015 | 4.726 | 4.775 | 4.622 | 4.772 |
| 14.01.2015 | 4.770 | 4.835 | 4.732 | 4.743 |
| 15.01.2015 | 4.732 | 4.834 | 4.690 | 4.820 |
| 16.01.2015 | 4.725 | 4.768 | 4.680 | 4.766 |
| 19.01.2015 | 4.778 | 4.794 | 4.714 | 4.768 |
| 20.01.2015 | 4.763 | 4.813 | 4.745 | 4.807 |
| 21.01.2015 | 4.763 | 4.769 | 4.660 | 4.695 |
| 22.01.2015 | 4.686 | 4.735 | 4.614 | 4.735 |
| 23.01.2015 | 4.775 | 4.809 | 4.769 | 4.784 |
| 26.01.2015 | 4.704 | 4.757 | 4.686 | 4.752 |
| 27.01.2015 | 4.769 | 4.780 | 4.728 | 4.755 |
| 28.01.2015 | 4.710 | 4.753 | 4.684 | 4.744 |
| 29.01.2015 | 4.707 | 4.720 | 4.615 | 4.639 |
| 30.01.2015 | 4.870 | 4.880 | 4.742 | 4.746 |
| 02.02.2015 | 4.677 | 4.722 | 4.650 | 4.682 |
| 03.02.2015 | 4.695 | 4.727 | 4.657 | 4.671 |
| 04.02.2015 | 4.732 | 4.793 | 4.725 | 4.758 |
| 05.02.2015 | 4.808 | 4.818 | 4.748 | 4.763 |
| 06.02.2015 | 4.815 | 4.820 | 4.740 | 4.764 |
| 09.02.2015 | 4.809 | 4.829 | 4.776 | 4.791 |
| 10.02.2015 | 4.791 | 4.840 | 4.789 | 4.825 |
| 12.02.2015 | 4.905 | 4.945 | 4.857 | 4.865 |
| 13.02.2015 | 4.853 | 4.853 | 4.732 | 4.740 |
| 16.02.2015 | 4.770 | 4.771 | 4.712 | 4.720 |
| 17.02.2015 | 4.701 | 4.740 | 4.664 | 4.732 |
| 18.02.2015 | 4.749 | 4.824 | 4.723 | 4.821 |
| 19.02.2015 | 4.863 | 4.910 | 4.829 | 4.838 |
| 20.02.2015 | 4.845 | 4.909 | 4.837 | 4.901 |
| 23.02.2015 | 4.932 | 4.967 | 4.875 | 4.900 |
| 24.02.2015 | 4.900 | 4.989 | 4.885 | 4.987 |
| 25.02.2015 | 5.000 | 5.018 | 4.914 | 4.925 |
| 26.02.2015 | 4.883 | 4.936 | 4.860 | 4.928 |
| 27.02.2015 | 4.951 | 4.958 | 4.904 | 4.944 |
| 02.03.2015 | 4.960 | 5.007 | 4.951 | 4.980 |
| 03.03.2015 | 4.980 | 4.984 | 4.845 | 4.870 |
| 04.03.2015 | 4.860 | 4.881 | 4.811 | 4.868 |
| 05.03.2015 | 4.832 | 4.872 | 4.830 | 4.850 |
| 06.03.2015 | 4.814 | 4.880 | 4.812 | 4.874 |
| 09.03.2015 | 4.832 | 4.847 | 4.770 | 4.780 |
| 10.03.2015 | 4.818 | 4.834 | 4.752 | 4.769 |
| 11.03.2015 | 4.751 | 4.808 | 4.751 | 4.763 |
| 12.03.2015 | 4.792 | 4.800 | 4.754 | 4.764 |
| 13.03.2015 | 4.772 | 4.810 | 4.755 | 4.791 |
| 16.03.2015 | 4.804 | 4.832 | 4.752 | 4.762 |
| 17.03.2015 | 4.800 | 4.898 | 4.797 | 4.880 |
| 18.03.2015 | 4.860 | 4.884 | 4.800 | 4.827 |
| 19.03.2015 | 4.822 | 4.848 | 4.797 | 4.839 |
| 20.03.2015 | 4.894 | 5.090 | 4.891 | 5.065 |
| 23.03.2015 | 5.100 | 5.160 | 5.100 | 5.136 |
| 24.03.2015 | 5.150 | 5.220 | 5.146 | 5.196 |
| 25.03.2015 | 5.250 | 5.350 | 5.245 | 5.315 |
| 26.03.2015 | 5.298 | 5.343 | 5.256 | 5.315 |
| 27.03.2015 | 5.175 | 5.289 | 5.079 | 5.132 |
| 30.03.2015 | 5.134 | 5.162 | 5.027 | 5.092 |
| 31.03.2015 | 5.200 | 5.210 | 5.041 | 5.042 |
| 01.04.2015 | 5.049 | 5.084 | 5.001 | 5.011 |
| 02.04.2015 | 5.053 | 5.172 | 5.042 | 5.126 |
| 03.04.2015 | 5.132 | 5.158 | 5.093 | 5.124 |
| 06.04.2015 | 4.800 | 4.896 | 4.663 | 4.874 |
| 07.04.2015 | 4.870 | 4.940 | 4.856 | 4.927 |
| 08.04.2015 | 4.930 | 4.954 | 4.846 | 4.858 |
| 09.04.2015 | 4.877 | 4.885 | 4.840 | 4.861 |
| 10.04.2015 | 4.879 | 4.883 | 4.821 | 4.832 |
| 13.04.2015 | 4.850 | 4.856 | 4.813 | 4.848 |
| 14.04.2015 | 4.850 | 4.862 | 4.827 | 4.850 |
| 15.04.2015 | 4.850 | 4.850 | 4.812 | 4.820 |
| 16.04.2015 | 4.800 | 4.846 | 4.762 | 4.816 |
| 17.04.2015 | 4.815 | 4.822 | 4.780 | 4.786 |
| 20.04.2015 | 4.760 | 4.834 | 4.734 | 4.795 |
| 21.04.2015 | 4.830 | 4.849 | 4.815 | 4.849 |
| 22.04.2015 | 4.850 | 4.857 | 4.813 | 4.830 |
| 23.04.2015 | 4.853 | 4.977 | 4.843 | 4.958 |
| 24.04.2015 | 4.937 | 4.952 | 4.903 | 4.912 |
| 27.04.2015 | 4.935 | 4.956 | 4.886 | 4.911 |
| 28.04.2015 | 4.875 | 4.933 | 4.862 | 4.917 |
| 30.04.2015 | 4.914 | 4.914 | 4.808 | 4.812 |
| 01.05.2015 | 4.800 | 4.825 | 4.760 | 4.825 |
| 07.05.2015 | 4.760 | 4.835 | 4.760 | 4.816 |
| 08.05.2015 | 4.796 | 4.850 | 4.763 | 4.833 |
| 11.05.2015 | 4.033 | 4.034 | 4.033 | 4.033 |
| 12.05.2015 | 3.800 | 4.007 | 3.752 | 4.007 |
| 13.05.2015 | 4.020 | 4.246 | 4.016 | 4.228 |
| 14.05.2015 | 4.410 | 4.480 | 4.254 | 4.263 |
| 15.05.2015 | 4.260 | 4.261 | 4.103 | 4.116 |
| 18.05.2015 | 4.048 | 4.167 | 4.001 | 4.161 |
| 19.05.2015 | 4.175 | 4.176 | 4.092 | 4.099 |
| 20.05.2015 | 4.100 | 4.137 | 4.039 | 4.076 |
| 21.05.2015 | 4.100 | 4.124 | 4.083 | 4.095 |
| 22.05.2015 | 4.060 | 4.132 | 4.055 | 4.110 |
| 25.05.2015 | 4.060 | 4.110 | 4.014 | 4.099 |
| 26.05.2015 | 4.101 | 4.126 | 4.081 | 4.105 |
| 27.05.2015 | 4.106 | 4.135 | 4.064 | 4.116 |
| 28.05.2015 | 4.142 | 4.210 | 4.120 | 4.157 |
| 29.05.2015 | 4.197 | 4.357 | 4.182 | 4.357 |
| 01.06.2015 | 4.500 | 4.598 | 4.421 | 4.500 |
| 02.06.2015 | 4.510 | 4.542 | 4.472 | 4.497 |
| 03.06.2015 | 4.461 | 4.523 | 4.456 | 4.507 |
| 04.06.2015 | 4.500 | 4.506 | 4.479 | 4.490 |
| 05.06.2015 | 4.480 | 4.512 | 4.464 | 4.497 |
| 08.06.2015 | 4.542 | 4.596 | 4.508 | 4.528 |
| 09.06.2015 | 4.500 | 4.507 | 4.419 | 4.419 |
| 10.06.2015 | 4.410 | 4.484 | 4.400 | 4.428 |
| 11.06.2015 | 4.427 | 4.463 | 4.402 | 4.414 |
| 12.06.2015 | 4.370 | 4.392 | 4.320 | 4.375 |
| 15.06.2015 | 4.336 | 4.520 | 4.325 | 4.447 |
| 16.06.2015 | 4.395 | 4.408 | 4.351 | 4.404 |
| 17.06.2015 | 4.380 | 4.387 | 4.321 | 4.352 |
| 18.06.2015 | 4.329 | 4.332 | 4.293 | 4.300 |
| 19.06.2015 | 4.350 | 4.385 | 4.268 | 4.268 |
| 22.06.2015 | 4.271 | 4.316 | 4.252 | 4.258 |
| 23.06.2015 | 4.224 | 4.300 | 4.185 | 4.298 |
| 24.06.2015 | 4.292 | 4.344 | 4.269 | 4.298 |
| 25.06.2015 | 4.291 | 4.380 | 4.260 | 4.295 |
| 26.06.2015 | 4.260 | 4.281 | 4.187 | 4.220 |
| 29.06.2015 | 4.110 | 4.180 | 4.103 | 4.159 |
| 30.06.2015 | 4.153 | 4.218 | 4.125 | 4.210 |
| 01.07.2015 | 4.226 | 4.240 | 4.182 | 4.195 |
| 02.07.2015 | 4.220 | 4.228 | 4.172 | 4.176 |
| 03.07.2015 | 4.214 | 4.262 | 4.206 | 4.234 |
| 06.07.2015 | 4.050 | 4.140 | 4.020 | 4.120 |
| 07.07.2015 | 4.120 | 4.145 | 4.072 | 4.075 |
| 08.07.2015 | 4.052 | 4.098 | 3.928 | 3.947 |
| 09.07.2015 | 3.800 | 3.899 | 3.658 | 3.863 |
| 10.07.2015 | 3.898 | 3.898 | 3.750 | 3.772 |
| 13.07.2015 | 3.700 | 3.811 | 3.639 | 3.725 |
| 14.07.2015 | 3.750 | 3.917 | 3.732 | 3.817 |
| 15.07.2015 | 3.820 | 3.852 | 3.726 | 3.749 |
| 16.07.2015 | 3.731 | 3.735 | 3.612 | 3.693 |
| 17.07.2015 | 3.681 | 3.813 | 3.637 | 3.768 |
| 21.07.2015 | 3.904 | 4.018 | 3.834 | 3.999 |
| 22.07.2015 | 4.047 | 4.075 | 3.890 | 3.931 |
| 23.07.2015 | 3.880 | 3.916 | 3.800 | 3.897 |
| 24.07.2015 | 3.840 | 3.895 | 3.836 | 3.875 |
| 27.07.2015 | 3.862 | 3.937 | 3.841 | 3.855 |
| 28.07.2015 | 3.840 | 3.872 | 3.761 | 3.792 |
| 29.07.2015 | 3.817 | 3.825 | 3.650 | 3.655 |
| 30.07.2015 | 3.660 | 3.765 | 3.643 | 3.694 |
| 31.07.2015 | 3.726 | 3.800 | 3.702 | 3.800 |
| 03.08.2015 | 3.853 | 3.888 | 3.770 | 3.779 |
| 04.08.2015 | 3.750 | 3.755 | 3.690 | 3.726 |
| 05.08.2015 | 3.732 | 3.809 | 3.690 | 3.772 |
| 06.08.2015 | 3.800 | 3.808 | 3.752 | 3.770 |
| 07.08.2015 | 3.770 | 3.814 | 3.761 | 3.790 |
| 10.08.2015 | 3.763 | 3.768 | 3.685 | 3.736 |
| 11.08.2015 | 3.770 | 3.818 | 3.723 | 3.770 |
| 12.08.2015 | 3.745 | 3.756 | 3.701 | 3.703 |
| 13.08.2015 | 3.700 | 3.704 | 3.650 | 3.652 |
| 14.08.2015 | 3.650 | 3.673 | 3.613 | 3.625 |
| 17.08.2015 | 3.656 | 3.679 | 3.630 | 3.657 |
| 18.08.2015 | 3.680 | 3.687 | 3.643 | 3.657 |
| 19.08.2015 | 3.710 | 3.970 | 3.709 | 3.939 |
| 20.08.2015 | 3.990 | 3.991 | 3.842 | 3.919 |
| 21.08.2015 | 3.801 | 3.828 | 3.734 | 3.734 |
| 24.08.2015 | 3.650 | 3.689 | 3.607 | 3.607 |
| 25.08.2015 | 3.527 | 3.750 | 3.412 | 3.467 |
| 26.08.2015 | 3.530 | 3.712 | 3.475 | 3.677 |
| 27.08.2015 | 3.741 | 3.793 | 3.629 | 3.661 |
| 28.08.2015 | 3.700 | 3.850 | 3.700 | 3.808 |
| 31.08.2015 | 3.877 | 3.877 | 3.723 | 3.840 |
| 01.09.2015 | 3.670 | 3.730 | 3.635 | 3.635 |
| 02.09.2015 | 3.556 | 3.643 | 3.487 | 3.497 |
| 03.09.2015 | 3.550 | 3.674 | 3.541 | 3.572 |
| 04.09.2015 | 3.590 | 3.625 | 3.443 | 3.466 |
| 07.09.2015 | 3.410 | 3.667 | 3.362 | 3.527 |
| 08.09.2015 | 3.520 | 3.541 | 3.363 | 3.372 |
| 09.09.2015 | 3.404 | 3.442 | 3.223 | 3.406 |
| 10.09.2015 | 3.333 | 3.350 | 3.278 | 3.320 |
| 11.09.2015 | 3.240 | 3.279 | 3.163 | 3.216 |
| 14.09.2015 | 3.225 | 3.245 | 3.143 | 3.148 |
| 15.09.2015 | 2.997 | 3.133 | 2.930 | 3.090 |
| 16.09.2015 | 3.073 | 3.186 | 3.040 | 3.168 |
| 17.09.2015 | 3.199 | 3.300 | 3.191 | 3.233 |
| 18.09.2015 | 3.199 | 3.199 | 3.083 | 3.160 |
| 24.09.2015 | 3.127 | 3.149 | 3.058 | 3.083 |
| 25.09.2015 | 3.080 | 3.170 | 3.073 | 3.165 |
| 28.09.2015 | 3.160 | 3.189 | 3.088 | 3.106 |
| 29.09.2015 | 3.012 | 3.017 | 2.919 | 2.919 |
| 30.09.2015 | 2.990 | 3.024 | 2.957 | 3.004 |
| 01.10.2015 | 3.036 | 3.085 | 3.016 | 3.069 |
| 02.10.2015 | 3.010 | 3.083 | 2.972 | 3.006 |
| 05.10.2015 | 3.040 | 3.112 | 3.038 | 3.096 |
| 06.10.2015 | 3.130 | 3.181 | 3.061 | 3.069 |
| 07.10.2015 | 3.066 | 3.228 | 3.064 | 3.216 |
| 08.10.2015 | 3.210 | 3.373 | 3.194 | 3.300 |
| 09.10.2015 | 3.363 | 3.494 | 3.361 | 3.487 |
| 13.10.2015 | 3.508 | 3.539 | 3.361 | 3.373 |
| 14.10.2015 | 3.415 | 3.429 | 3.256 | 3.293 |
| 15.10.2015 | 3.310 | 3.438 | 3.261 | 3.381 |
| 16.10.2015 | 3.400 | 3.420 | 3.371 | 3.385 |
| 19.10.2015 | 3.365 | 3.375 | 3.291 | 3.315 |
| 20.10.2015 | 3.342 | 3.353 | 3.283 | 3.346 |
| 21.10.2015 | 3.314 | 3.391 | 3.306 | 3.374 |
| 22.10.2015 | 3.356 | 3.463 | 3.354 | 3.369 |
| 23.10.2015 | 3.477 | 3.477 | 3.422 | 3.439 |
| 26.10.2015 | 3.519 | 3.593 | 3.493 | 3.561 |
| 27.10.2015 | 3.530 | 3.537 | 3.461 | 3.461 |
| 28.10.2015 | 3.450 | 3.497 | 3.414 | 3.445 |
| 29.10.2015 | 3.480 | 3.507 | 3.431 | 3.486 |
| 30.10.2015 | 3.527 | 3.529 | 3.429 | 3.431 |
| 02.11.2015 | 3.416 | 3.446 | 3.348 | 3.397 |
| 04.11.2015 | 3.430 | 3.495 | 3.430 | 3.430 |
| 05.11.2015 | 3.325 | 3.360 | 3.229 | 3.314 |
| 06.11.2015 | 3.320 | 3.360 | 3.299 | 3.351 |
| 09.11.2015 | 3.301 | 3.310 | 3.100 | 3.100 |
| 10.11.2015 | 3.100 | 3.182 | 3.047 | 3.165 |
| 11.11.2015 | 3.105 | 3.145 | 3.081 | 3.108 |
| 12.11.2015 | 3.092 | 3.148 | 3.081 | 3.138 |
| 13.11.2015 | 2.900 | 2.983 | 2.850 | 2.952 |
| 16.11.2015 | 2.869 | 2.947 | 2.862 | 2.888 |
| 17.11.2015 | 2.910 | 2.930 | 2.885 | 2.896 |
| 18.11.2015 | 2.897 | 2.908 | 2.865 | 2.876 |
| 19.11.2015 | 2.902 | 2.924 | 2.880 | 2.902 |
| 20.11.2015 | 2.905 | 2.926 | 2.881 | 2.904 |
| 24.11.2015 | 2.900 | 2.903 | 2.854 | 2.862 |
| 25.11.2015 | 2.862 | 2.863 | 2.812 | 2.827 |
| 26.11.2015 | 2.835 | 2.870 | 2.823 | 2.856 |
| 27.11.2015 | 2.860 | 2.941 | 2.851 | 2.923 |
| 30.11.2015 | 3.003 | 3.027 | 2.948 | 3.009 |
| 01.12.2015 | 2.990 | 3.019 | 2.981 | 3.007 |
| 02.12.2015 | 3.000 | 3.107 | 2.996 | 3.077 |
| 03.12.2015 | 3.095 | 3.096 | 3.031 | 3.056 |
| 04.12.2015 | 3.030 | 3.040 | 3.012 | 3.023 |
| 07.12.2015 | 3.042 | 3.055 | 3.010 | 3.021 |
| 08.12.2015 | 3.014 | 3.020 | 2.923 | 2.930 |
| 09.12.2015 | 2.912 | 2.985 | 2.900 | 2.972 |
| 10.12.2015 | 3.010 | 3.067 | 2.987 | 2.993 |
| 11.12.2015 | 2.954 | 2.998 | 2.941 | 2.980 |
| 14.12.2015 | 2.937 | 2.940 | 2.876 | 2.924 |
| 15.12.2015 | 2.937 | 2.968 | 2.918 | 2.922 |
| 16.12.2015 | 2.941 | 2.991 | 2.918 | 2.930 |
| 17.12.2015 | 2.970 | 2.975 | 2.897 | 2.910 |
| 18.12.2015 | 2.904 | 2.912 | 2.823 | 2.825 |
| 21.12.2015 | 2.600 | 2.638 | 2.530 | 2.548 |
| 22.12.2015 | 2.519 | 2.535 | 2.210 | 2.235 |
| 24.12.2015 | 2.210 | 2.309 | 2.200 | 2.206 |
| 25.12.2015 | 2.206 | 2.206 | 2.206 | 2.206 |
| 28.12.2015 | 2.150 | 2.291 | 2.143 | 2.260 |
| 29.12.2015 | 2.290 | 2.348 | 2.231 | 2.321 |
| 30.12.2015 | 2.390 | 2.500 | 2.366 | 2.499 |