6502.T
Toshiba Corporation
09:15:01
4590 ¥
0.0000 (%0.00)
Önceki Kapanış: 4595
Düşük₺4590
Yüksek₺4605
6502.T: Toshiba Corporation Arşiv
2023 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.508,3109
KAPANIŞ 4.508,4034
En Düşük
DÜŞÜK 4.023
En Yüksek
YÜKSEK 4.728
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2023 | 4.569 | 4.615 | 4.549 | 4.563 |
| 05.01.2023 | 4.563 | 4.595 | 4.548 | 4.560 |
| 06.01.2023 | 4.550 | 4.661 | 4.531 | 4.605 |
| 10.01.2023 | 4.593 | 4.609 | 4.537 | 4.549 |
| 11.01.2023 | 4.548 | 4.579 | 4.527 | 4.558 |
| 12.01.2023 | 4.552 | 4.577 | 4.528 | 4.543 |
| 13.01.2023 | 4.520 | 4.571 | 4.520 | 4.558 |
| 16.01.2023 | 4.526 | 4.536 | 4.495 | 4.500 |
| 17.01.2023 | 4.503 | 4.525 | 4.492 | 4.517 |
| 18.01.2023 | 4.540 | 4.573 | 4.522 | 4.555 |
| 19.01.2023 | 4.520 | 4.555 | 4.515 | 4.542 |
| 20.01.2023 | 4.512 | 4.542 | 4.504 | 4.529 |
| 23.01.2023 | 4.538 | 4.544 | 4.484 | 4.485 |
| 24.01.2023 | 4.507 | 4.615 | 4.492 | 4.540 |
| 25.01.2023 | 4.536 | 4.551 | 4.525 | 4.539 |
| 26.01.2023 | 4.530 | 4.540 | 4.497 | 4.508 |
| 27.01.2023 | 4.494 | 4.503 | 4.484 | 4.500 |
| 30.01.2023 | 4.490 | 4.507 | 4.465 | 4.487 |
| 31.01.2023 | 4.482 | 4.494 | 4.447 | 4.459 |
| 01.02.2023 | 4.477 | 4.503 | 4.465 | 4.488 |
| 02.02.2023 | 4.501 | 4.542 | 4.470 | 4.499 |
| 03.02.2023 | 4.483 | 4.485 | 4.448 | 4.454 |
| 06.02.2023 | 4.415 | 4.469 | 4.404 | 4.451 |
| 07.02.2023 | 4.471 | 4.509 | 4.464 | 4.504 |
| 08.02.2023 | 4.650 | 4.728 | 4.621 | 4.639 |
| 09.02.2023 | 4.499 | 4.622 | 4.474 | 4.605 |
| 10.02.2023 | 4.575 | 4.603 | 4.552 | 4.552 |
| 13.02.2023 | 4.532 | 4.533 | 4.492 | 4.505 |
| 14.02.2023 | 4.506 | 4.511 | 4.471 | 4.486 |
| 15.02.2023 | 4.396 | 4.488 | 4.396 | 4.410 |
| 16.02.2023 | 4.410 | 4.422 | 4.333 | 4.355 |
| 17.02.2023 | 4.325 | 4.362 | 4.325 | 4.340 |
| 20.02.2023 | 4.341 | 4.342 | 4.322 | 4.337 |
| 21.02.2023 | 4.339 | 4.344 | 4.311 | 4.311 |
| 22.02.2023 | 4.275 | 4.282 | 4.231 | 4.267 |
| 24.02.2023 | 4.277 | 4.282 | 4.246 | 4.258 |
| 27.02.2023 | 4.143 | 4.196 | 4.127 | 4.180 |
| 28.02.2023 | 4.180 | 4.269 | 4.157 | 4.217 |
| 01.03.2023 | 4.180 | 4.190 | 4.093 | 4.147 |
| 02.03.2023 | 4.150 | 4.193 | 4.136 | 4.174 |
| 03.03.2023 | 4.211 | 4.231 | 4.198 | 4.217 |
| 06.03.2023 | 4.244 | 4.257 | 4.235 | 4.253 |
| 07.03.2023 | 4.250 | 4.254 | 4.232 | 4.246 |
| 08.03.2023 | 4.230 | 4.290 | 4.226 | 4.282 |
| 09.03.2023 | 4.282 | 4.300 | 4.257 | 4.261 |
| 10.03.2023 | 4.192 | 4.230 | 4.184 | 4.184 |
| 13.03.2023 | 4.165 | 4.173 | 4.134 | 4.150 |
| 14.03.2023 | 4.101 | 4.107 | 4.023 | 4.045 |
| 15.03.2023 | 4.077 | 4.121 | 4.063 | 4.103 |
| 16.03.2023 | 4.138 | 4.240 | 4.138 | 4.228 |
| 17.03.2023 | 4.177 | 4.251 | 4.168 | 4.251 |
| 20.03.2023 | 4.235 | 4.236 | 4.180 | 4.194 |
| 22.03.2023 | 4.253 | 4.262 | 4.212 | 4.222 |
| 23.03.2023 | 4.210 | 4.229 | 4.179 | 4.213 |
| 24.03.2023 | 4.483 | 4.483 | 4.385 | 4.390 |
| 27.03.2023 | 4.405 | 4.420 | 4.357 | 4.357 |
| 28.03.2023 | 4.359 | 4.387 | 4.343 | 4.379 |
| 29.03.2023 | 4.393 | 4.422 | 4.383 | 4.422 |
| 30.03.2023 | 4.418 | 4.453 | 4.405 | 4.434 |
| 31.03.2023 | 4.444 | 4.451 | 4.435 | 4.445 |
| 03.04.2023 | 4.455 | 4.463 | 4.443 | 4.460 |
| 04.04.2023 | 4.456 | 4.463 | 4.445 | 4.463 |
| 05.04.2023 | 4.452 | 4.459 | 4.398 | 4.418 |
| 06.04.2023 | 4.420 | 4.442 | 4.416 | 4.440 |
| 07.04.2023 | 4.439 | 4.444 | 4.422 | 4.429 |
| 10.04.2023 | 4.426 | 4.437 | 4.419 | 4.420 |
| 11.04.2023 | 4.426 | 4.434 | 4.424 | 4.426 |
| 12.04.2023 | 4.431 | 4.437 | 4.425 | 4.429 |
| 13.04.2023 | 4.430 | 4.431 | 4.424 | 4.427 |
| 14.04.2023 | 4.429 | 4.434 | 4.424 | 4.430 |
| 17.04.2023 | 4.428 | 4.434 | 4.421 | 4.424 |
| 18.04.2023 | 4.429 | 4.433 | 4.421 | 4.422 |
| 19.04.2023 | 4.426 | 4.428 | 4.406 | 4.413 |
| 20.04.2023 | 4.408 | 4.415 | 4.395 | 4.402 |
| 21.04.2023 | 4.410 | 4.418 | 4.403 | 4.409 |
| 24.04.2023 | 4.411 | 4.425 | 4.410 | 4.415 |
| 25.04.2023 | 4.418 | 4.426 | 4.413 | 4.416 |
| 26.04.2023 | 4.406 | 4.413 | 4.400 | 4.403 |
| 27.04.2023 | 4.393 | 4.413 | 4.382 | 4.404 |
| 28.04.2023 | 4.411 | 4.412 | 4.399 | 4.400 |
| 01.05.2023 | 4.405 | 4.417 | 4.398 | 4.407 |
| 02.05.2023 | 4.417 | 4.421 | 4.412 | 4.415 |
| 08.05.2023 | 4.411 | 4.427 | 4.408 | 4.427 |
| 09.05.2023 | 4.427 | 4.451 | 4.423 | 4.435 |
| 10.05.2023 | 4.430 | 4.431 | 4.403 | 4.407 |
| 11.05.2023 | 4.414 | 4.419 | 4.402 | 4.404 |
| 12.05.2023 | 4.400 | 4.417 | 4.384 | 4.384 |
| 15.05.2023 | 4.420 | 4.450 | 4.420 | 4.437 |
| 16.05.2023 | 4.452 | 4.480 | 4.447 | 4.472 |
| 17.05.2023 | 4.466 | 4.479 | 4.462 | 4.477 |
| 18.05.2023 | 4.493 | 4.518 | 4.492 | 4.496 |
| 19.05.2023 | 4.501 | 4.510 | 4.482 | 4.499 |
| 22.05.2023 | 4.499 | 4.504 | 4.483 | 4.488 |
| 23.05.2023 | 4.500 | 4.503 | 4.485 | 4.494 |
| 24.05.2023 | 4.490 | 4.497 | 4.485 | 4.494 |
| 25.05.2023 | 4.490 | 4.498 | 4.486 | 4.486 |
| 26.05.2023 | 4.490 | 4.501 | 4.483 | 4.490 |
| 29.05.2023 | 4.503 | 4.506 | 4.484 | 4.488 |
| 30.05.2023 | 4.490 | 4.502 | 4.484 | 4.497 |
| 31.05.2023 | 4.500 | 4.500 | 4.485 | 4.499 |
| 01.06.2023 | 4.498 | 4.503 | 4.490 | 4.498 |
| 02.06.2023 | 4.494 | 4.498 | 4.485 | 4.490 |
| 05.06.2023 | 4.497 | 4.527 | 4.494 | 4.527 |
| 06.06.2023 | 4.512 | 4.521 | 4.505 | 4.510 |
| 07.06.2023 | 4.517 | 4.520 | 4.487 | 4.516 |
| 08.06.2023 | 4.520 | 4.550 | 4.516 | 4.540 |
| 09.06.2023 | 4.560 | 4.560 | 4.526 | 4.526 |
| 12.06.2023 | 4.536 | 4.542 | 4.529 | 4.533 |
| 13.06.2023 | 4.533 | 4.534 | 4.511 | 4.521 |
| 14.06.2023 | 4.530 | 4.539 | 4.524 | 4.535 |
| 15.06.2023 | 4.534 | 4.537 | 4.520 | 4.521 |
| 16.06.2023 | 4.521 | 4.538 | 4.520 | 4.538 |
| 19.06.2023 | 4.532 | 4.538 | 4.527 | 4.538 |
| 20.06.2023 | 4.533 | 4.537 | 4.527 | 4.536 |
| 21.06.2023 | 4.533 | 4.552 | 4.530 | 4.542 |
| 22.06.2023 | 4.542 | 4.554 | 4.540 | 4.541 |
| 23.06.2023 | 4.547 | 4.549 | 4.535 | 4.535 |
| 26.06.2023 | 4.535 | 4.545 | 4.531 | 4.535 |
| 27.06.2023 | 4.536 | 4.543 | 4.534 | 4.535 |
| 28.06.2023 | 4.535 | 4.540 | 4.526 | 4.539 |
| 29.06.2023 | 4.535 | 4.537 | 4.520 | 4.530 |
| 30.06.2023 | 4.531 | 4.533 | 4.509 | 4.517 |
| 03.07.2023 | 4.521 | 4.529 | 4.515 | 4.525 |
| 04.07.2023 | 4.525 | 4.525 | 4.510 | 4.510 |
| 05.07.2023 | 4.515 | 4.523 | 4.509 | 4.517 |
| 06.07.2023 | 4.516 | 4.525 | 4.510 | 4.520 |
| 07.07.2023 | 4.520 | 4.536 | 4.513 | 4.530 |
| 10.07.2023 | 4.509 | 4.518 | 4.486 | 4.504 |
| 11.07.2023 | 4.510 | 4.516 | 4.502 | 4.510 |
| 12.07.2023 | 4.512 | 4.513 | 4.498 | 4.499 |
| 13.07.2023 | 4.502 | 4.507 | 4.498 | 4.500 |
| 14.07.2023 | 4.510 | 4.513 | 4.499 | 4.507 |
| 18.07.2023 | 4.511 | 4.525 | 4.507 | 4.525 |
| 19.07.2023 | 4.530 | 4.545 | 4.528 | 4.544 |
| 20.07.2023 | 4.539 | 4.552 | 4.532 | 4.541 |
| 21.07.2023 | 4.540 | 4.545 | 4.528 | 4.540 |
| 24.07.2023 | 4.541 | 4.547 | 4.536 | 4.547 |
| 25.07.2023 | 4.544 | 4.548 | 4.534 | 4.540 |
| 26.07.2023 | 4.542 | 4.545 | 4.536 | 4.545 |
| 27.07.2023 | 4.541 | 4.564 | 4.538 | 4.557 |
| 28.07.2023 | 4.560 | 4.578 | 4.553 | 4.577 |
| 31.07.2023 | 4.587 | 4.599 | 4.576 | 4.589 |
| 01.08.2023 | 4.582 | 4.586 | 4.574 | 4.580 |
| 02.08.2023 | 4.581 | 4.587 | 4.579 | 4.580 |
| 03.08.2023 | 4.578 | 4.580 | 4.566 | 4.577 |
| 04.08.2023 | 4.572 | 4.581 | 4.570 | 4.577 |
| 07.08.2023 | 4.575 | 4.584 | 4.574 | 4.584 |
| 08.08.2023 | 4.608 | 4.613 | 4.607 | 4.610 |
| 09.08.2023 | 4.609 | 4.611 | 4.605 | 4.605 |
| 10.08.2023 | 4.605 | 4.606 | 4.600 | 4.604 |
| 14.08.2023 | 4.602 | 4.606 | 4.602 | 4.603 |
| 15.08.2023 | 4.603 | 4.605 | 4.600 | 4.601 |
| 16.08.2023 | 4.601 | 4.605 | 4.600 | 4.600 |
| 17.08.2023 | 4.601 | 4.603 | 4.600 | 4.602 |
| 18.08.2023 | 4.601 | 4.604 | 4.600 | 4.603 |
| 21.08.2023 | 4.602 | 4.604 | 4.600 | 4.600 |
| 22.08.2023 | 4.600 | 4.603 | 4.600 | 4.600 |
| 23.08.2023 | 4.600 | 4.602 | 4.600 | 4.600 |
| 24.08.2023 | 4.600 | 4.601 | 4.600 | 4.600 |
| 25.08.2023 | 4.600 | 4.601 | 4.599 | 4.599 |
| 28.08.2023 | 4.600 | 4.602 | 4.599 | 4.599 |
| 29.08.2023 | 4.600 | 4.602 | 4.598 | 4.598 |
| 30.08.2023 | 4.599 | 4.602 | 4.598 | 4.599 |
| 31.08.2023 | 4.599 | 4.602 | 4.598 | 4.602 |
| 01.09.2023 | 4.601 | 4.602 | 4.599 | 4.600 |
| 04.09.2023 | 4.600 | 4.602 | 4.599 | 4.600 |
| 05.09.2023 | 4.600 | 4.602 | 4.599 | 4.599 |
| 06.09.2023 | 4.601 | 4.603 | 4.600 | 4.602 |
| 07.09.2023 | 4.602 | 4.602 | 4.600 | 4.600 |
| 08.09.2023 | 4.601 | 4.605 | 4.601 | 4.602 |
| 11.09.2023 | 4.603 | 4.606 | 4.602 | 4.604 |
| 12.09.2023 | 4.605 | 4.607 | 4.604 | 4.604 |
| 13.09.2023 | 4.605 | 4.607 | 4.604 | 4.604 |
| 14.09.2023 | 4.605 | 4.607 | 4.604 | 4.606 |
| 15.09.2023 | 4.604 | 4.608 | 4.600 | 4.608 |
| 19.09.2023 | 4.600 | 4.600 | 4.573 | 4.593 |
| 20.09.2023 | 4.581 | 4.597 | 4.578 | 4.597 |
| 21.09.2023 | 4.604 | 4.613 | 4.601 | 4.606 |
| 22.09.2023 | 4.603 | 4.609 | 4.602 | 4.606 |
| 25.09.2023 | 4.604 | 4.609 | 4.601 | 4.601 |
| 26.09.2023 | 4.602 | 4.606 | 4.600 | 4.602 |
| 27.09.2023 | 4.603 | 4.608 | 4.600 | 4.601 |
| 28.09.2023 | 4.602 | 4.606 | 4.599 | 4.605 |
| 29.09.2023 | 4.607 | 4.617 | 4.603 | 4.603 |
| 02.10.2023 | 4.603 | 4.605 | 4.601 | 4.601 |
| 03.10.2023 | 4.602 | 4.608 | 4.600 | 4.602 |
| 04.10.2023 | 4.602 | 4.605 | 4.600 | 4.600 |
| 05.10.2023 | 4.602 | 4.607 | 4.600 | 4.607 |
| 06.10.2023 | 4.607 | 4.610 | 4.606 | 4.609 |
| 10.10.2023 | 4.609 | 4.610 | 4.606 | 4.607 |
| 11.10.2023 | 4.609 | 4.609 | 4.606 | 4.607 |
| 12.10.2023 | 4.608 | 4.609 | 4.606 | 4.608 |
| 13.10.2023 | 4.606 | 4.610 | 4.605 | 4.606 |
| 16.10.2023 | 4.607 | 4.609 | 4.604 | 4.604 |
| 17.10.2023 | 4.606 | 4.608 | 4.605 | 4.606 |
| 18.10.2023 | 4.607 | 4.609 | 4.601 | 4.603 |
| 19.10.2023 | 4.602 | 4.605 | 4.602 | 4.602 |
| 20.10.2023 | 4.602 | 4.604 | 4.601 | 4.601 |
| 23.10.2023 | 4.602 | 4.605 | 4.601 | 4.601 |
| 24.10.2023 | 4.602 | 4.605 | 4.601 | 4.602 |
| 25.10.2023 | 4.604 | 4.605 | 4.601 | 4.602 |
| 26.10.2023 | 4.602 | 4.603 | 4.601 | 4.601 |
| 27.10.2023 | 4.602 | 4.605 | 4.601 | 4.603 |
| 30.10.2023 | 4.603 | 4.604 | 4.599 | 4.599 |
| 31.10.2023 | 4.601 | 4.601 | 4.599 | 4.599 |
| 01.11.2023 | 4.601 | 4.602 | 4.599 | 4.601 |
| 02.11.2023 | 4.602 | 4.603 | 4.600 | 4.601 |
| 06.11.2023 | 4.602 | 4.603 | 4.601 | 4.602 |
| 07.11.2023 | 4.602 | 4.603 | 4.602 | 4.603 |
| 08.11.2023 | 4.603 | 4.603 | 4.601 | 4.602 |
| 09.11.2023 | 4.602 | 4.603 | 4.601 | 4.601 |
| 10.11.2023 | 4.601 | 4.602 | 4.600 | 4.601 |
| 13.11.2023 | 4.602 | 4.603 | 4.601 | 4.601 |
| 14.11.2023 | 4.602 | 4.602 | 4.601 | 4.601 |
| 15.11.2023 | 4.601 | 4.603 | 4.601 | 4.602 |
| 16.11.2023 | 4.602 | 4.603 | 4.599 | 4.601 |
| 17.11.2023 | 4.602 | 4.603 | 4.600 | 4.600 |
| 20.11.2023 | 4.601 | 4.602 | 4.600 | 4.600 |
| 21.11.2023 | 4.601 | 4.603 | 4.600 | 4.601 |
| 22.11.2023 | 4.601 | 4.603 | 4.600 | 4.602 |
| 24.11.2023 | 4.602 | 4.603 | 4.600 | 4.601 |
| 27.11.2023 | 4.602 | 4.603 | 4.600 | 4.600 |
| 28.11.2023 | 4.602 | 4.603 | 4.596 | 4.596 |
| 29.11.2023 | 4.600 | 4.600 | 4.595 | 4.600 |
| 30.11.2023 | 4.605 | 4.605 | 4.600 | 4.600 |
| 01.12.2023 | 4.605 | 4.605 | 4.595 | 4.595 |
| 04.12.2023 | 4.600 | 4.600 | 4.595 | 4.595 |
| 05.12.2023 | 4.595 | 4.600 | 4.595 | 4.600 |
| 06.12.2023 | 4.595 | 4.600 | 4.590 | 4.600 |
| 07.12.2023 | 4.595 | 4.600 | 4.595 | 4.595 |
| 08.12.2023 | 4.595 | 4.600 | 4.595 | 4.595 |
| 11.12.2023 | 4.595 | 4.600 | 4.595 | 4.595 |
| 12.12.2023 | 4.595 | 4.600 | 4.590 | 4.590 |
| 13.12.2023 | 4.590 | 4.600 | 4.590 | 4.590 |
| 14.12.2023 | 4.595 | 4.600 | 4.590 | 4.590 |
| 15.12.2023 | 4.595 | 4.600 | 4.590 | 4.590 |
| 18.12.2023 | 4.595 | 4.600 | 4.595 | 4.595 |
| 19.12.2023 | 4.600 | 4.605 | 4.590 | 4.590 |