6502.T
Toshiba Corporation
09:15:01
4590 ¥
0.0000 (%0.00)
Önceki Kapanış: 4595
Düşük₺4590
Yüksek₺4605
6502.T: Toshiba Corporation Arşiv
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.397,2327
KAPANIŞ 4.397,5878
En Düşük
DÜŞÜK 2.851
En Yüksek
YÜKSEK 5.245
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 2.926 | 2.950 | 2.876 | 2.942 |
| 05.01.2021 | 2.907 | 2.932 | 2.851 | 2.914 |
| 06.01.2021 | 2.955 | 3.020 | 2.952 | 2.987 |
| 07.01.2021 | 3.010 | 3.030 | 2.986 | 3.005 |
| 08.01.2021 | 3.010 | 3.015 | 2.976 | 3.015 |
| 12.01.2021 | 3.000 | 3.110 | 2.981 | 3.110 |
| 13.01.2021 | 3.110 | 3.110 | 3.040 | 3.060 |
| 14.01.2021 | 3.030 | 3.035 | 2.962 | 2.980 |
| 15.01.2021 | 2.985 | 3.010 | 2.951 | 2.951 |
| 18.01.2021 | 2.944 | 2.966 | 2.926 | 2.949 |
| 19.01.2021 | 2.968 | 3.025 | 2.962 | 2.976 |
| 20.01.2021 | 2.999 | 3.010 | 2.951 | 2.977 |
| 21.01.2021 | 2.977 | 3.005 | 2.973 | 3.000 |
| 22.01.2021 | 2.978 | 2.987 | 2.951 | 2.963 |
| 25.01.2021 | 3.435 | 3.465 | 3.330 | 3.460 |
| 26.01.2021 | 3.435 | 3.450 | 3.340 | 3.400 |
| 27.01.2021 | 3.375 | 3.430 | 3.335 | 3.400 |
| 28.01.2021 | 3.340 | 3.455 | 3.340 | 3.430 |
| 29.01.2021 | 3.465 | 3.475 | 3.380 | 3.415 |
| 01.02.2021 | 3.380 | 3.415 | 3.365 | 3.400 |
| 02.02.2021 | 3.420 | 3.445 | 3.410 | 3.435 |
| 03.02.2021 | 3.450 | 3.455 | 3.420 | 3.445 |
| 04.02.2021 | 3.430 | 3.590 | 3.420 | 3.580 |
| 05.02.2021 | 3.575 | 3.690 | 3.560 | 3.670 |
| 08.02.2021 | 3.700 | 3.705 | 3.600 | 3.615 |
| 09.02.2021 | 3.600 | 3.650 | 3.570 | 3.610 |
| 10.02.2021 | 3.595 | 3.670 | 3.585 | 3.665 |
| 12.02.2021 | 3.650 | 3.725 | 3.595 | 3.640 |
| 15.02.2021 | 3.610 | 3.665 | 3.590 | 3.655 |
| 16.02.2021 | 3.640 | 3.720 | 3.640 | 3.655 |
| 17.02.2021 | 3.690 | 3.695 | 3.630 | 3.665 |
| 18.02.2021 | 3.665 | 3.670 | 3.605 | 3.620 |
| 19.02.2021 | 3.600 | 3.640 | 3.515 | 3.540 |
| 22.02.2021 | 3.550 | 3.595 | 3.500 | 3.500 |
| 24.02.2021 | 3.540 | 3.545 | 3.425 | 3.455 |
| 25.02.2021 | 3.500 | 3.560 | 3.375 | 3.480 |
| 26.02.2021 | 3.420 | 3.430 | 3.340 | 3.355 |
| 01.03.2021 | 3.390 | 3.450 | 3.360 | 3.435 |
| 02.03.2021 | 3.455 | 3.460 | 3.380 | 3.445 |
| 03.03.2021 | 3.415 | 3.445 | 3.380 | 3.440 |
| 04.03.2021 | 3.410 | 3.560 | 3.390 | 3.550 |
| 05.03.2021 | 3.530 | 3.780 | 3.480 | 3.765 |
| 08.03.2021 | 3.765 | 3.800 | 3.670 | 3.685 |
| 09.03.2021 | 3.700 | 3.710 | 3.630 | 3.675 |
| 10.03.2021 | 3.710 | 3.715 | 3.640 | 3.645 |
| 11.03.2021 | 3.650 | 3.665 | 3.605 | 3.665 |
| 12.03.2021 | 3.655 | 3.695 | 3.625 | 3.645 |
| 15.03.2021 | 3.660 | 3.755 | 3.650 | 3.740 |
| 16.03.2021 | 3.725 | 3.775 | 3.690 | 3.775 |
| 17.03.2021 | 3.770 | 3.770 | 3.715 | 3.740 |
| 18.03.2021 | 3.760 | 3.875 | 3.715 | 3.795 |
| 19.03.2021 | 3.820 | 3.945 | 3.820 | 3.885 |
| 22.03.2021 | 3.950 | 4.010 | 3.865 | 3.890 |
| 23.03.2021 | 3.950 | 3.950 | 3.875 | 3.880 |
| 24.03.2021 | 3.850 | 3.865 | 3.790 | 3.815 |
| 25.03.2021 | 3.795 | 3.845 | 3.780 | 3.815 |
| 26.03.2021 | 3.830 | 3.830 | 3.765 | 3.780 |
| 29.03.2021 | 3.795 | 3.815 | 3.750 | 3.805 |
| 30.03.2021 | 3.790 | 3.790 | 3.740 | 3.760 |
| 31.03.2021 | 3.750 | 3.800 | 3.725 | 3.740 |
| 01.04.2021 | 4.020 | 4.090 | 3.905 | 3.910 |
| 02.04.2021 | 3.925 | 3.960 | 3.900 | 3.960 |
| 05.04.2021 | 3.975 | 4.010 | 3.930 | 3.950 |
| 06.04.2021 | 3.935 | 3.945 | 3.825 | 3.830 |
| 07.04.2021 | 4.530 | 4.530 | 4.530 | 4.530 |
| 08.04.2021 | 4.730 | 4.805 | 4.470 | 4.510 |
| 09.04.2021 | 4.460 | 4.520 | 4.235 | 4.265 |
| 12.04.2021 | 4.530 | 4.590 | 4.485 | 4.530 |
| 13.04.2021 | 4.530 | 4.655 | 4.470 | 4.595 |
| 14.04.2021 | 4.900 | 4.975 | 4.765 | 4.860 |
| 15.04.2021 | 4.955 | 4.970 | 4.875 | 4.895 |
| 16.04.2021 | 4.685 | 4.785 | 4.575 | 4.600 |
| 19.04.2021 | 4.300 | 4.430 | 4.300 | 4.400 |
| 20.04.2021 | 4.355 | 4.430 | 4.350 | 4.350 |
| 21.04.2021 | 4.100 | 4.245 | 4.090 | 4.205 |
| 22.04.2021 | 4.345 | 4.405 | 4.330 | 4.350 |
| 23.04.2021 | 4.345 | 4.445 | 4.335 | 4.410 |
| 26.04.2021 | 4.440 | 4.495 | 4.395 | 4.465 |
| 27.04.2021 | 4.535 | 4.630 | 4.515 | 4.570 |
| 28.04.2021 | 4.635 | 4.705 | 4.590 | 4.600 |
| 30.04.2021 | 4.595 | 4.645 | 4.505 | 4.515 |
| 06.05.2021 | 4.525 | 4.620 | 4.500 | 4.550 |
| 07.05.2021 | 4.600 | 4.605 | 4.510 | 4.545 |
| 10.05.2021 | 4.505 | 4.545 | 4.490 | 4.515 |
| 11.05.2021 | 4.565 | 4.580 | 4.470 | 4.515 |
| 12.05.2021 | 4.500 | 4.610 | 4.485 | 4.530 |
| 13.05.2021 | 4.460 | 4.500 | 4.415 | 4.470 |
| 14.05.2021 | 4.445 | 4.615 | 4.325 | 4.510 |
| 17.05.2021 | 4.525 | 4.525 | 4.400 | 4.475 |
| 18.05.2021 | 4.430 | 4.575 | 4.430 | 4.545 |
| 19.05.2021 | 4.500 | 4.530 | 4.465 | 4.510 |
| 20.05.2021 | 4.505 | 4.585 | 4.495 | 4.545 |
| 21.05.2021 | 4.550 | 4.570 | 4.515 | 4.545 |
| 24.05.2021 | 4.540 | 4.620 | 4.540 | 4.590 |
| 25.05.2021 | 4.615 | 4.660 | 4.600 | 4.630 |
| 26.05.2021 | 4.620 | 4.675 | 4.605 | 4.655 |
| 27.05.2021 | 4.640 | 4.680 | 4.635 | 4.680 |
| 28.05.2021 | 4.685 | 4.715 | 4.630 | 4.650 |
| 31.05.2021 | 4.630 | 4.645 | 4.560 | 4.595 |
| 01.06.2021 | 4.600 | 4.620 | 4.560 | 4.590 |
| 02.06.2021 | 4.575 | 4.665 | 4.565 | 4.630 |
| 03.06.2021 | 4.635 | 4.695 | 4.630 | 4.655 |
| 04.06.2021 | 4.630 | 4.665 | 4.605 | 4.645 |
| 07.06.2021 | 4.655 | 4.785 | 4.645 | 4.645 |
| 08.06.2021 | 4.690 | 4.780 | 4.670 | 4.745 |
| 09.06.2021 | 4.785 | 4.790 | 4.750 | 4.765 |
| 10.06.2021 | 4.765 | 4.800 | 4.705 | 4.720 |
| 11.06.2021 | 4.675 | 4.710 | 4.635 | 4.645 |
| 14.06.2021 | 4.645 | 4.790 | 4.645 | 4.770 |
| 15.06.2021 | 4.700 | 4.730 | 4.675 | 4.700 |
| 16.06.2021 | 4.690 | 4.775 | 4.690 | 4.760 |
| 17.06.2021 | 4.750 | 4.830 | 4.735 | 4.820 |
| 18.06.2021 | 4.800 | 4.800 | 4.725 | 4.775 |
| 21.06.2021 | 4.705 | 4.735 | 4.695 | 4.725 |
| 22.06.2021 | 4.780 | 4.820 | 4.765 | 4.815 |
| 23.06.2021 | 4.795 | 4.870 | 4.770 | 4.840 |
| 24.06.2021 | 4.800 | 4.910 | 4.780 | 4.845 |
| 25.06.2021 | 4.845 | 4.925 | 4.745 | 4.815 |
| 28.06.2021 | 4.845 | 4.920 | 4.840 | 4.890 |
| 29.06.2021 | 4.810 | 4.860 | 4.765 | 4.765 |
| 30.06.2021 | 4.800 | 4.860 | 4.765 | 4.805 |
| 01.07.2021 | 4.850 | 4.955 | 4.835 | 4.940 |
| 02.07.2021 | 4.930 | 4.965 | 4.910 | 4.960 |
| 05.07.2021 | 4.930 | 4.950 | 4.900 | 4.925 |
| 06.07.2021 | 4.935 | 4.985 | 4.920 | 4.985 |
| 07.07.2021 | 4.945 | 4.960 | 4.890 | 4.905 |
| 08.07.2021 | 4.895 | 4.925 | 4.850 | 4.860 |
| 09.07.2021 | 4.790 | 4.840 | 4.760 | 4.830 |
| 12.07.2021 | 4.870 | 4.935 | 4.845 | 4.935 |
| 13.07.2021 | 4.935 | 4.970 | 4.930 | 4.970 |
| 14.07.2021 | 4.945 | 5.000 | 4.915 | 4.915 |
| 15.07.2021 | 4.920 | 4.930 | 4.865 | 4.915 |
| 16.07.2021 | 4.890 | 4.945 | 4.875 | 4.900 |
| 19.07.2021 | 4.855 | 4.865 | 4.805 | 4.820 |
| 20.07.2021 | 4.760 | 4.770 | 4.680 | 4.680 |
| 21.07.2021 | 4.750 | 4.755 | 4.685 | 4.705 |
| 26.07.2021 | 4.755 | 4.815 | 4.755 | 4.800 |
| 27.07.2021 | 4.810 | 4.860 | 4.785 | 4.790 |
| 28.07.2021 | 4.715 | 4.750 | 4.605 | 4.615 |
| 29.07.2021 | 4.630 | 4.690 | 4.590 | 4.690 |
| 30.07.2021 | 4.670 | 4.735 | 4.640 | 4.700 |
| 02.08.2021 | 4.730 | 4.770 | 4.705 | 4.760 |
| 03.08.2021 | 4.765 | 4.785 | 4.690 | 4.725 |
| 04.08.2021 | 4.715 | 4.765 | 4.700 | 4.750 |
| 05.08.2021 | 4.730 | 4.810 | 4.730 | 4.805 |
| 06.08.2021 | 4.800 | 4.830 | 4.780 | 4.820 |
| 10.08.2021 | 4.720 | 4.755 | 4.680 | 4.680 |
| 11.08.2021 | 4.690 | 4.705 | 4.640 | 4.650 |
| 12.08.2021 | 4.665 | 4.700 | 4.345 | 4.460 |
| 13.08.2021 | 4.475 | 4.480 | 4.145 | 4.265 |
| 16.08.2021 | 4.245 | 4.400 | 4.230 | 4.395 |
| 17.08.2021 | 4.435 | 4.495 | 4.430 | 4.485 |
| 18.08.2021 | 4.470 | 4.540 | 4.445 | 4.530 |
| 19.08.2021 | 4.530 | 4.535 | 4.455 | 4.480 |
| 20.08.2021 | 4.475 | 4.510 | 4.435 | 4.450 |
| 23.08.2021 | 4.475 | 4.580 | 4.475 | 4.570 |
| 24.08.2021 | 4.575 | 4.580 | 4.500 | 4.580 |
| 25.08.2021 | 4.580 | 4.665 | 4.560 | 4.650 |
| 26.08.2021 | 4.790 | 4.790 | 4.645 | 4.730 |
| 27.08.2021 | 4.730 | 4.770 | 4.710 | 4.765 |
| 30.08.2021 | 4.790 | 4.805 | 4.715 | 4.770 |
| 31.08.2021 | 4.750 | 4.785 | 4.740 | 4.775 |
| 01.09.2021 | 4.775 | 4.800 | 4.680 | 4.725 |
| 02.09.2021 | 4.680 | 4.700 | 4.640 | 4.680 |
| 03.09.2021 | 4.715 | 4.730 | 4.675 | 4.700 |
| 06.09.2021 | 4.725 | 4.775 | 4.720 | 4.750 |
| 07.09.2021 | 4.755 | 4.765 | 4.730 | 4.755 |
| 08.09.2021 | 4.740 | 4.785 | 4.730 | 4.765 |
| 09.09.2021 | 4.725 | 4.800 | 4.725 | 4.790 |
| 10.09.2021 | 4.750 | 4.795 | 4.745 | 4.785 |
| 13.09.2021 | 4.765 | 4.770 | 4.730 | 4.750 |
| 14.09.2021 | 4.750 | 4.765 | 4.730 | 4.765 |
| 15.09.2021 | 4.720 | 4.740 | 4.640 | 4.700 |
| 16.09.2021 | 4.710 | 4.735 | 4.680 | 4.720 |
| 17.09.2021 | 4.735 | 4.740 | 4.695 | 4.720 |
| 21.09.2021 | 4.600 | 4.745 | 4.590 | 4.730 |
| 22.09.2021 | 4.775 | 4.845 | 4.750 | 4.805 |
| 24.09.2021 | 4.850 | 4.910 | 4.825 | 4.910 |
| 27.09.2021 | 4.930 | 5.030 | 4.915 | 4.920 |
| 28.09.2021 | 4.915 | 4.930 | 4.785 | 4.890 |
| 29.09.2021 | 4.790 | 4.805 | 4.730 | 4.780 |
| 30.09.2021 | 4.770 | 4.770 | 4.700 | 4.715 |
| 01.10.2021 | 4.785 | 4.935 | 4.785 | 4.860 |
| 04.10.2021 | 4.905 | 4.930 | 4.840 | 4.920 |
| 05.10.2021 | 4.880 | 4.925 | 4.815 | 4.830 |
| 06.10.2021 | 4.840 | 4.920 | 4.790 | 4.900 |
| 07.10.2021 | 4.920 | 4.990 | 4.890 | 4.910 |
| 08.10.2021 | 4.950 | 4.955 | 4.870 | 4.900 |
| 11.10.2021 | 4.865 | 4.930 | 4.830 | 4.900 |
| 12.10.2021 | 4.885 | 4.915 | 4.845 | 4.905 |
| 13.10.2021 | 4.865 | 4.895 | 4.810 | 4.810 |
| 14.10.2021 | 4.790 | 4.810 | 4.770 | 4.805 |
| 15.10.2021 | 4.850 | 4.900 | 4.840 | 4.900 |
| 18.10.2021 | 4.900 | 4.905 | 4.845 | 4.890 |
| 19.10.2021 | 4.885 | 4.900 | 4.840 | 4.890 |
| 20.10.2021 | 4.890 | 4.945 | 4.865 | 4.890 |
| 21.10.2021 | 4.880 | 4.915 | 4.855 | 4.860 |
| 22.10.2021 | 4.820 | 4.855 | 4.810 | 4.825 |
| 25.10.2021 | 4.765 | 4.820 | 4.755 | 4.790 |
| 26.10.2021 | 4.810 | 4.820 | 4.775 | 4.785 |
| 27.10.2021 | 4.785 | 4.815 | 4.725 | 4.780 |
| 28.10.2021 | 4.795 | 4.880 | 4.755 | 4.870 |
| 29.10.2021 | 4.853 | 4.934 | 4.845 | 4.910 |
| 01.11.2021 | 4.960 | 5.026 | 4.933 | 5.025 |
| 02.11.2021 | 4.999 | 5.054 | 4.968 | 5.020 |
| 04.11.2021 | 5.055 | 5.226 | 5.047 | 5.226 |
| 05.11.2021 | 5.211 | 5.245 | 5.092 | 5.122 |
| 08.11.2021 | 5.101 | 5.109 | 4.974 | 4.975 |
| 09.11.2021 | 5.070 | 5.124 | 4.820 | 4.845 |
| 10.11.2021 | 4.915 | 4.960 | 4.863 | 4.903 |
| 11.11.2021 | 4.900 | 4.956 | 4.898 | 4.937 |
| 12.11.2021 | 4.968 | 5.045 | 4.715 | 4.872 |
| 15.11.2021 | 4.870 | 5.056 | 4.842 | 4.900 |
| 16.11.2021 | 4.950 | 4.990 | 4.895 | 4.913 |
| 17.11.2021 | 4.927 | 4.941 | 4.726 | 4.728 |
| 18.11.2021 | 4.714 | 4.738 | 4.616 | 4.700 |
| 19.11.2021 | 4.745 | 4.751 | 4.673 | 4.685 |
| 22.11.2021 | 4.720 | 4.756 | 4.652 | 4.747 |
| 24.11.2021 | 4.750 | 4.776 | 4.645 | 4.673 |
| 25.11.2021 | 4.670 | 4.677 | 4.612 | 4.613 |
| 26.11.2021 | 4.605 | 4.628 | 4.525 | 4.581 |
| 29.11.2021 | 4.525 | 4.635 | 4.505 | 4.587 |
| 30.11.2021 | 4.653 | 4.667 | 4.526 | 4.527 |
| 01.12.2021 | 4.512 | 4.589 | 4.506 | 4.560 |
| 02.12.2021 | 4.528 | 4.635 | 4.521 | 4.626 |
| 03.12.2021 | 4.639 | 4.747 | 4.599 | 4.743 |
| 06.12.2021 | 4.742 | 4.770 | 4.664 | 4.690 |
| 07.12.2021 | 4.720 | 4.762 | 4.716 | 4.744 |
| 08.12.2021 | 4.730 | 4.750 | 4.690 | 4.719 |
| 09.12.2021 | 4.725 | 4.760 | 4.660 | 4.662 |
| 10.12.2021 | 4.700 | 4.732 | 4.648 | 4.682 |
| 13.12.2021 | 4.675 | 4.704 | 4.586 | 4.595 |
| 14.12.2021 | 4.620 | 4.660 | 4.573 | 4.603 |
| 15.12.2021 | 4.593 | 4.683 | 4.577 | 4.645 |
| 16.12.2021 | 4.700 | 4.750 | 4.678 | 4.741 |
| 17.12.2021 | 4.701 | 4.721 | 4.614 | 4.652 |
| 20.12.2021 | 4.608 | 4.635 | 4.541 | 4.545 |
| 21.12.2021 | 4.593 | 4.624 | 4.559 | 4.587 |
| 22.12.2021 | 4.641 | 4.655 | 4.588 | 4.631 |
| 23.12.2021 | 4.650 | 4.652 | 4.610 | 4.644 |
| 24.12.2021 | 4.643 | 4.659 | 4.615 | 4.617 |
| 27.12.2021 | 4.612 | 4.616 | 4.564 | 4.564 |
| 28.12.2021 | 4.640 | 4.700 | 4.613 | 4.691 |
| 29.12.2021 | 4.675 | 4.737 | 4.668 | 4.730 |
| 30.12.2021 | 4.730 | 4.747 | 4.676 | 4.730 |