6502.T
Toshiba Corporation
09:15:01
4590 ¥
0.0000 (%0.00)
Önceki Kapanış: 4595
Düşük₺4590
Yüksek₺4605
6502.T: Toshiba Corporation Arşiv
2022 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.060,8689
KAPANIŞ 5.059,082
En Düşük
DÜŞÜK 3.990
En Yüksek
YÜKSEK 5.938
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2022 | 4.790 | 4.853 | 4.747 | 4.834 |
| 05.01.2022 | 4.860 | 4.916 | 4.821 | 4.895 |
| 06.01.2022 | 4.921 | 4.975 | 4.847 | 4.850 |
| 07.01.2022 | 4.878 | 4.921 | 4.774 | 4.844 |
| 11.01.2022 | 4.895 | 4.897 | 4.811 | 4.866 |
| 12.01.2022 | 4.892 | 4.895 | 4.812 | 4.890 |
| 13.01.2022 | 4.897 | 4.958 | 4.850 | 4.935 |
| 14.01.2022 | 4.920 | 4.944 | 4.834 | 4.919 |
| 17.01.2022 | 4.901 | 4.980 | 4.877 | 4.963 |
| 18.01.2022 | 4.967 | 5.008 | 4.887 | 4.926 |
| 19.01.2022 | 4.871 | 4.917 | 4.771 | 4.800 |
| 20.01.2022 | 4.814 | 4.858 | 4.756 | 4.832 |
| 21.01.2022 | 4.820 | 4.898 | 4.787 | 4.864 |
| 24.01.2022 | 4.774 | 4.830 | 4.706 | 4.787 |
| 25.01.2022 | 4.753 | 4.776 | 4.655 | 4.661 |
| 26.01.2022 | 4.610 | 4.711 | 4.591 | 4.690 |
| 27.01.2022 | 4.663 | 4.700 | 4.570 | 4.600 |
| 28.01.2022 | 4.670 | 4.752 | 4.631 | 4.723 |
| 31.01.2022 | 4.653 | 4.765 | 4.628 | 4.738 |
| 01.02.2022 | 4.735 | 4.858 | 4.733 | 4.779 |
| 02.02.2022 | 4.775 | 4.853 | 4.746 | 4.781 |
| 03.02.2022 | 4.783 | 4.848 | 4.740 | 4.753 |
| 04.02.2022 | 4.773 | 4.794 | 4.671 | 4.723 |
| 07.02.2022 | 4.696 | 4.937 | 4.670 | 4.800 |
| 08.02.2022 | 4.801 | 4.820 | 4.713 | 4.715 |
| 09.02.2022 | 4.759 | 4.773 | 4.595 | 4.620 |
| 10.02.2022 | 4.601 | 4.639 | 4.582 | 4.597 |
| 14.02.2022 | 4.575 | 4.590 | 4.456 | 4.489 |
| 15.02.2022 | 4.525 | 4.535 | 4.335 | 4.392 |
| 16.02.2022 | 4.432 | 4.510 | 4.404 | 4.500 |
| 17.02.2022 | 4.488 | 4.602 | 4.471 | 4.590 |
| 18.02.2022 | 4.524 | 4.592 | 4.501 | 4.579 |
| 21.02.2022 | 4.506 | 4.566 | 4.491 | 4.516 |
| 22.02.2022 | 4.446 | 4.515 | 4.423 | 4.489 |
| 24.02.2022 | 4.445 | 4.508 | 4.424 | 4.432 |
| 25.02.2022 | 4.435 | 4.583 | 4.435 | 4.560 |
| 28.02.2022 | 4.560 | 4.596 | 4.494 | 4.577 |
| 01.03.2022 | 4.644 | 4.806 | 4.623 | 4.685 |
| 02.03.2022 | 4.670 | 4.694 | 4.464 | 4.500 |
| 03.03.2022 | 4.520 | 4.567 | 4.482 | 4.519 |
| 04.03.2022 | 4.478 | 4.489 | 4.396 | 4.411 |
| 07.03.2022 | 4.400 | 4.419 | 4.242 | 4.245 |
| 08.03.2022 | 4.175 | 4.226 | 3.990 | 4.043 |
| 09.03.2022 | 4.074 | 4.237 | 4.058 | 4.195 |
| 10.03.2022 | 4.308 | 4.455 | 4.287 | 4.418 |
| 11.03.2022 | 4.348 | 4.450 | 4.300 | 4.371 |
| 14.03.2022 | 4.425 | 4.504 | 4.354 | 4.394 |
| 15.03.2022 | 4.428 | 4.504 | 4.428 | 4.476 |
| 16.03.2022 | 4.530 | 4.578 | 4.504 | 4.554 |
| 17.03.2022 | 4.651 | 4.728 | 4.600 | 4.623 |
| 18.03.2022 | 4.683 | 4.724 | 4.652 | 4.676 |
| 22.03.2022 | 4.637 | 4.686 | 4.605 | 4.643 |
| 23.03.2022 | 4.740 | 4.798 | 4.705 | 4.785 |
| 24.03.2022 | 4.737 | 4.907 | 4.542 | 4.761 |
| 25.03.2022 | 4.901 | 4.945 | 4.746 | 4.788 |
| 28.03.2022 | 4.734 | 4.834 | 4.719 | 4.759 |
| 29.03.2022 | 4.759 | 4.850 | 4.758 | 4.799 |
| 30.03.2022 | 4.762 | 4.776 | 4.663 | 4.712 |
| 31.03.2022 | 4.681 | 4.734 | 4.643 | 4.650 |
| 01.04.2022 | 4.943 | 4.982 | 4.825 | 4.950 |
| 04.04.2022 | 4.900 | 4.970 | 4.870 | 4.959 |
| 05.04.2022 | 4.970 | 5.024 | 4.935 | 4.982 |
| 06.04.2022 | 4.962 | 5.081 | 4.941 | 4.977 |
| 07.04.2022 | 4.865 | 4.929 | 4.846 | 4.889 |
| 08.04.2022 | 5.005 | 5.058 | 4.959 | 4.980 |
| 11.04.2022 | 4.989 | 5.015 | 4.932 | 4.979 |
| 12.04.2022 | 4.990 | 5.035 | 4.965 | 5.010 |
| 13.04.2022 | 5.033 | 5.037 | 4.972 | 5.000 |
| 14.04.2022 | 5.021 | 5.070 | 5.012 | 5.061 |
| 15.04.2022 | 5.060 | 5.110 | 5.040 | 5.099 |
| 18.04.2022 | 5.049 | 5.103 | 5.008 | 5.056 |
| 19.04.2022 | 5.095 | 5.157 | 5.014 | 5.124 |
| 20.04.2022 | 5.124 | 5.157 | 5.070 | 5.129 |
| 21.04.2022 | 5.104 | 5.189 | 5.095 | 5.160 |
| 22.04.2022 | 5.250 | 5.496 | 5.250 | 5.400 |
| 25.04.2022 | 5.300 | 5.372 | 5.286 | 5.317 |
| 26.04.2022 | 5.348 | 5.366 | 5.302 | 5.342 |
| 27.04.2022 | 5.289 | 5.392 | 5.280 | 5.363 |
| 28.04.2022 | 5.353 | 5.409 | 5.296 | 5.406 |
| 02.05.2022 | 5.420 | 5.478 | 5.407 | 5.428 |
| 06.05.2022 | 5.480 | 5.647 | 5.455 | 5.580 |
| 09.05.2022 | 5.538 | 5.563 | 5.443 | 5.461 |
| 10.05.2022 | 5.429 | 5.433 | 5.319 | 5.345 |
| 11.05.2022 | 5.309 | 5.404 | 5.296 | 5.322 |
| 12.05.2022 | 5.300 | 5.406 | 5.293 | 5.367 |
| 13.05.2022 | 5.370 | 5.503 | 5.364 | 5.426 |
| 16.05.2022 | 5.530 | 5.555 | 5.405 | 5.426 |
| 17.05.2022 | 5.406 | 5.480 | 5.355 | 5.460 |
| 18.05.2022 | 5.501 | 5.575 | 5.470 | 5.573 |
| 19.05.2022 | 5.430 | 5.538 | 5.412 | 5.520 |
| 20.05.2022 | 5.519 | 5.553 | 5.456 | 5.552 |
| 23.05.2022 | 5.583 | 5.638 | 5.570 | 5.587 |
| 24.05.2022 | 5.610 | 5.638 | 5.602 | 5.605 |
| 25.05.2022 | 5.586 | 5.789 | 5.580 | 5.740 |
| 26.05.2022 | 5.731 | 5.731 | 5.635 | 5.665 |
| 27.05.2022 | 5.721 | 5.767 | 5.691 | 5.760 |
| 30.05.2022 | 5.816 | 5.852 | 5.799 | 5.828 |
| 31.05.2022 | 5.794 | 5.808 | 5.760 | 5.770 |
| 01.06.2022 | 5.780 | 5.829 | 5.758 | 5.816 |
| 02.06.2022 | 5.830 | 5.938 | 5.787 | 5.922 |
| 03.06.2022 | 5.822 | 5.877 | 5.712 | 5.779 |
| 06.06.2022 | 5.731 | 5.800 | 5.720 | 5.742 |
| 07.06.2022 | 5.671 | 5.748 | 5.647 | 5.705 |
| 08.06.2022 | 5.746 | 5.794 | 5.710 | 5.785 |
| 09.06.2022 | 5.785 | 5.789 | 5.714 | 5.714 |
| 10.06.2022 | 5.698 | 5.706 | 5.631 | 5.669 |
| 13.06.2022 | 5.601 | 5.642 | 5.593 | 5.630 |
| 14.06.2022 | 5.530 | 5.607 | 5.518 | 5.588 |
| 15.06.2022 | 5.573 | 5.584 | 5.458 | 5.475 |
| 16.06.2022 | 5.490 | 5.647 | 5.484 | 5.578 |
| 17.06.2022 | 5.424 | 5.496 | 5.389 | 5.435 |
| 20.06.2022 | 5.499 | 5.520 | 5.418 | 5.441 |
| 21.06.2022 | 5.500 | 5.588 | 5.480 | 5.556 |
| 22.06.2022 | 5.581 | 5.590 | 5.483 | 5.501 |
| 23.06.2022 | 5.830 | 5.858 | 5.650 | 5.696 |
| 24.06.2022 | 5.650 | 5.706 | 5.520 | 5.690 |
| 27.06.2022 | 5.707 | 5.718 | 5.645 | 5.707 |
| 28.06.2022 | 5.710 | 5.756 | 5.687 | 5.745 |
| 29.06.2022 | 5.540 | 5.627 | 5.540 | 5.553 |
| 30.06.2022 | 5.520 | 5.568 | 5.501 | 5.515 |
| 01.07.2022 | 5.515 | 5.529 | 5.408 | 5.446 |
| 04.07.2022 | 5.492 | 5.505 | 5.403 | 5.477 |
| 05.07.2022 | 5.508 | 5.508 | 5.434 | 5.450 |
| 06.07.2022 | 5.400 | 5.438 | 5.353 | 5.395 |
| 07.07.2022 | 5.395 | 5.409 | 5.333 | 5.402 |
| 08.07.2022 | 5.390 | 5.479 | 5.370 | 5.408 |
| 11.07.2022 | 5.480 | 5.498 | 5.443 | 5.470 |
| 12.07.2022 | 5.461 | 5.461 | 5.340 | 5.375 |
| 13.07.2022 | 5.418 | 5.418 | 5.280 | 5.299 |
| 14.07.2022 | 5.280 | 5.317 | 5.276 | 5.310 |
| 15.07.2022 | 5.351 | 5.380 | 5.313 | 5.330 |
| 19.07.2022 | 5.361 | 5.361 | 5.259 | 5.301 |
| 20.07.2022 | 5.380 | 5.440 | 5.342 | 5.426 |
| 21.07.2022 | 5.397 | 5.437 | 5.337 | 5.420 |
| 22.07.2022 | 5.403 | 5.435 | 5.376 | 5.416 |
| 25.07.2022 | 5.379 | 5.405 | 5.349 | 5.363 |
| 26.07.2022 | 5.359 | 5.385 | 5.324 | 5.361 |
| 27.07.2022 | 5.362 | 5.427 | 5.351 | 5.357 |
| 28.07.2022 | 5.359 | 5.386 | 5.344 | 5.380 |
| 29.07.2022 | 5.409 | 5.429 | 5.370 | 5.387 |
| 01.08.2022 | 5.422 | 5.430 | 5.368 | 5.424 |
| 02.08.2022 | 5.450 | 5.455 | 5.322 | 5.330 |
| 03.08.2022 | 5.303 | 5.325 | 5.281 | 5.312 |
| 04.08.2022 | 5.339 | 5.339 | 5.289 | 5.304 |
| 05.08.2022 | 5.289 | 5.321 | 5.285 | 5.319 |
| 08.08.2022 | 5.316 | 5.388 | 5.316 | 5.379 |
| 09.08.2022 | 5.338 | 5.364 | 5.284 | 5.300 |
| 10.08.2022 | 5.280 | 5.288 | 5.218 | 5.234 |
| 12.08.2022 | 5.174 | 5.313 | 5.140 | 5.254 |
| 15.08.2022 | 5.254 | 5.254 | 5.182 | 5.190 |
| 16.08.2022 | 5.240 | 5.240 | 5.118 | 5.187 |
| 17.08.2022 | 5.184 | 5.295 | 5.158 | 5.295 |
| 18.08.2022 | 5.285 | 5.296 | 5.241 | 5.250 |
| 19.08.2022 | 5.278 | 5.310 | 5.263 | 5.276 |
| 22.08.2022 | 5.225 | 5.269 | 5.215 | 5.262 |
| 23.08.2022 | 5.226 | 5.240 | 5.180 | 5.185 |
| 24.08.2022 | 5.201 | 5.206 | 5.148 | 5.179 |
| 25.08.2022 | 5.201 | 5.261 | 5.190 | 5.229 |
| 26.08.2022 | 5.251 | 5.283 | 5.221 | 5.236 |
| 29.08.2022 | 5.136 | 5.155 | 5.117 | 5.137 |
| 30.08.2022 | 5.180 | 5.215 | 5.162 | 5.200 |
| 31.08.2022 | 5.177 | 5.188 | 5.142 | 5.167 |
| 01.09.2022 | 5.118 | 5.120 | 5.082 | 5.083 |
| 02.09.2022 | 5.098 | 5.099 | 5.035 | 5.074 |
| 05.09.2022 | 5.048 | 5.056 | 5.006 | 5.023 |
| 06.09.2022 | 5.023 | 5.036 | 4.980 | 4.990 |
| 07.09.2022 | 4.955 | 4.969 | 4.906 | 4.941 |
| 08.09.2022 | 5.010 | 5.038 | 4.983 | 5.004 |
| 09.09.2022 | 5.010 | 5.063 | 5.007 | 5.049 |
| 12.09.2022 | 5.098 | 5.098 | 5.032 | 5.047 |
| 13.09.2022 | 5.039 | 5.046 | 5.008 | 5.024 |
| 14.09.2022 | 4.941 | 4.985 | 4.923 | 4.964 |
| 15.09.2022 | 4.970 | 5.015 | 4.962 | 4.981 |
| 16.09.2022 | 4.950 | 5.072 | 4.946 | 5.052 |
| 20.09.2022 | 5.120 | 5.139 | 5.032 | 5.101 |
| 21.09.2022 | 5.134 | 5.167 | 5.065 | 5.084 |
| 22.09.2022 | 5.135 | 5.225 | 5.094 | 5.197 |
| 26.09.2022 | 5.159 | 5.201 | 5.109 | 5.171 |
| 27.09.2022 | 5.183 | 5.255 | 5.145 | 5.152 |
| 28.09.2022 | 5.101 | 5.137 | 5.075 | 5.128 |
| 29.09.2022 | 5.140 | 5.237 | 5.130 | 5.214 |
| 30.09.2022 | 5.169 | 5.199 | 5.133 | 5.148 |
| 03.10.2022 | 5.099 | 5.131 | 4.942 | 5.018 |
| 04.10.2022 | 5.098 | 5.131 | 5.050 | 5.069 |
| 05.10.2022 | 5.107 | 5.134 | 5.059 | 5.070 |
| 06.10.2022 | 5.067 | 5.133 | 5.061 | 5.105 |
| 07.10.2022 | 5.095 | 5.249 | 5.095 | 5.223 |
| 11.10.2022 | 5.147 | 5.160 | 4.990 | 5.016 |
| 12.10.2022 | 5.084 | 5.193 | 5.042 | 5.133 |
| 13.10.2022 | 5.600 | 5.616 | 5.461 | 5.512 |
| 14.10.2022 | 5.547 | 5.575 | 5.496 | 5.497 |
| 17.10.2022 | 5.506 | 5.531 | 5.333 | 5.435 |
| 18.10.2022 | 5.432 | 5.446 | 5.315 | 5.377 |
| 19.10.2022 | 5.380 | 5.431 | 5.373 | 5.421 |
| 20.10.2022 | 5.389 | 5.420 | 5.381 | 5.403 |
| 21.10.2022 | 5.309 | 5.373 | 5.305 | 5.352 |
| 24.10.2022 | 5.389 | 5.409 | 5.361 | 5.391 |
| 25.10.2022 | 5.342 | 5.371 | 5.291 | 5.295 |
| 26.10.2022 | 5.275 | 5.315 | 5.155 | 5.207 |
| 27.10.2022 | 5.194 | 5.197 | 5.036 | 5.121 |
| 28.10.2022 | 5.130 | 5.143 | 5.092 | 5.137 |
| 31.10.2022 | 5.161 | 5.195 | 5.140 | 5.181 |
| 01.11.2022 | 5.162 | 5.189 | 5.145 | 5.146 |
| 02.11.2022 | 5.148 | 5.160 | 5.106 | 5.139 |
| 04.11.2022 | 5.176 | 5.268 | 5.129 | 5.145 |
| 07.11.2022 | 5.119 | 5.157 | 5.084 | 5.118 |
| 08.11.2022 | 5.070 | 5.078 | 5.011 | 5.025 |
| 09.11.2022 | 5.007 | 5.020 | 4.891 | 4.942 |
| 10.11.2022 | 4.925 | 4.965 | 4.917 | 4.961 |
| 11.11.2022 | 4.973 | 5.002 | 4.940 | 4.950 |
| 14.11.2022 | 4.880 | 4.917 | 4.772 | 4.846 |
| 15.11.2022 | 4.779 | 4.844 | 4.768 | 4.830 |
| 16.11.2022 | 4.818 | 4.964 | 4.742 | 4.866 |
| 17.11.2022 | 4.909 | 4.933 | 4.871 | 4.888 |
| 18.11.2022 | 4.909 | 4.927 | 4.831 | 4.859 |
| 21.11.2022 | 4.873 | 4.885 | 4.843 | 4.882 |
| 22.11.2022 | 4.888 | 4.914 | 4.857 | 4.858 |
| 24.11.2022 | 4.875 | 4.900 | 4.650 | 4.762 |
| 25.11.2022 | 4.725 | 4.740 | 4.706 | 4.706 |
| 28.11.2022 | 4.771 | 4.779 | 4.714 | 4.739 |
| 29.11.2022 | 4.676 | 4.723 | 4.668 | 4.708 |
| 30.11.2022 | 4.701 | 4.701 | 4.640 | 4.690 |
| 01.12.2022 | 4.663 | 4.676 | 4.627 | 4.642 |
| 02.12.2022 | 4.606 | 4.614 | 4.507 | 4.513 |
| 05.12.2022 | 4.506 | 4.535 | 4.422 | 4.435 |
| 06.12.2022 | 4.420 | 4.500 | 4.420 | 4.441 |
| 07.12.2022 | 4.419 | 4.442 | 4.390 | 4.410 |
| 08.12.2022 | 4.400 | 4.413 | 4.345 | 4.361 |
| 09.12.2022 | 4.431 | 4.560 | 4.417 | 4.553 |
| 12.12.2022 | 4.567 | 4.657 | 4.547 | 4.642 |
| 13.12.2022 | 4.690 | 4.703 | 4.668 | 4.675 |
| 14.12.2022 | 4.670 | 4.678 | 4.609 | 4.625 |
| 15.12.2022 | 4.605 | 4.675 | 4.602 | 4.652 |
| 16.12.2022 | 4.792 | 4.810 | 4.698 | 4.750 |
| 19.12.2022 | 4.520 | 4.539 | 4.414 | 4.424 |
| 20.12.2022 | 4.450 | 4.458 | 4.328 | 4.365 |
| 21.12.2022 | 4.348 | 4.391 | 4.310 | 4.350 |
| 22.12.2022 | 4.370 | 4.681 | 4.349 | 4.535 |
| 23.12.2022 | 4.600 | 4.651 | 4.588 | 4.630 |
| 26.12.2022 | 4.621 | 4.634 | 4.600 | 4.627 |
| 27.12.2022 | 4.639 | 4.650 | 4.621 | 4.635 |
| 28.12.2022 | 4.638 | 4.704 | 4.608 | 4.681 |
| 29.12.2022 | 4.631 | 4.659 | 4.589 | 4.639 |
| 30.12.2022 | 4.648 | 4.665 | 4.585 | 4.603 |