6645.T
OMRON Corporation
09:30:00
6134 ¥
0.0000 (%0.00)
Önceki Kapanış: 5830
Düşük₺5846
Yüksek₺6158
6645.T: OMRON Corporation Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.158,9218
KAPANIŞ 4.153,4074
En Düşük
DÜŞÜK 3.503
En Yüksek
YÜKSEK 5.336
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 5.290 | 5.336 | 5.120 | 5.158 |
| 07.01.2025 | 5.158 | 5.192 | 5.107 | 5.133 |
| 08.01.2025 | 4.933 | 4.986 | 4.885 | 4.933 |
| 09.01.2025 | 4.907 | 4.930 | 4.759 | 4.813 |
| 10.01.2025 | 4.810 | 4.849 | 4.774 | 4.794 |
| 14.01.2025 | 4.654 | 4.777 | 4.625 | 4.755 |
| 15.01.2025 | 4.714 | 4.756 | 4.662 | 4.680 |
| 16.01.2025 | 4.680 | 4.768 | 4.667 | 4.732 |
| 17.01.2025 | 4.714 | 4.890 | 4.714 | 4.872 |
| 20.01.2025 | 4.898 | 5.010 | 4.878 | 4.967 |
| 21.01.2025 | 5.055 | 5.085 | 4.965 | 5.055 |
| 22.01.2025 | 5.155 | 5.222 | 5.080 | 5.137 |
| 23.01.2025 | 5.106 | 5.153 | 5.058 | 5.064 |
| 24.01.2025 | 5.100 | 5.218 | 5.099 | 5.185 |
| 27.01.2025 | 5.177 | 5.246 | 5.108 | 5.125 |
| 28.01.2025 | 5.087 | 5.277 | 5.080 | 5.199 |
| 29.01.2025 | 5.160 | 5.217 | 5.153 | 5.188 |
| 30.01.2025 | 5.251 | 5.272 | 5.095 | 5.174 |
| 31.01.2025 | 5.150 | 5.194 | 5.112 | 5.140 |
| 03.02.2025 | 5.078 | 5.100 | 4.870 | 4.872 |
| 04.02.2025 | 4.952 | 4.976 | 4.899 | 4.938 |
| 05.02.2025 | 4.999 | 5.067 | 4.937 | 4.948 |
| 06.02.2025 | 4.968 | 4.981 | 4.852 | 4.903 |
| 07.02.2025 | 4.897 | 4.930 | 4.853 | 4.870 |
| 10.02.2025 | 4.825 | 4.909 | 4.800 | 4.870 |
| 12.02.2025 | 5.010 | 5.075 | 4.623 | 4.679 |
| 13.02.2025 | 4.700 | 4.736 | 4.627 | 4.631 |
| 14.02.2025 | 4.633 | 4.668 | 4.515 | 4.515 |
| 17.02.2025 | 4.528 | 4.530 | 4.446 | 4.463 |
| 18.02.2025 | 4.460 | 4.578 | 4.456 | 4.508 |
| 19.02.2025 | 4.514 | 4.573 | 4.509 | 4.543 |
| 20.02.2025 | 4.551 | 4.625 | 4.545 | 4.558 |
| 21.02.2025 | 4.584 | 4.668 | 4.558 | 4.644 |
| 25.02.2025 | 4.577 | 4.678 | 4.522 | 4.640 |
| 26.02.2025 | 4.639 | 4.656 | 4.537 | 4.612 |
| 27.02.2025 | 4.618 | 4.694 | 4.599 | 4.641 |
| 28.02.2025 | 4.599 | 4.610 | 4.485 | 4.507 |
| 03.03.2025 | 4.544 | 4.552 | 4.464 | 4.523 |
| 04.03.2025 | 4.506 | 4.559 | 4.420 | 4.467 |
| 05.03.2025 | 4.440 | 4.511 | 4.408 | 4.502 |
| 06.03.2025 | 4.528 | 4.667 | 4.528 | 4.604 |
| 07.03.2025 | 4.621 | 4.694 | 4.617 | 4.651 |
| 10.03.2025 | 4.651 | 4.732 | 4.617 | 4.721 |
| 11.03.2025 | 4.610 | 4.652 | 4.526 | 4.590 |
| 12.03.2025 | 4.547 | 4.568 | 4.505 | 4.568 |
| 13.03.2025 | 4.583 | 4.596 | 4.511 | 4.511 |
| 14.03.2025 | 4.455 | 4.517 | 4.455 | 4.486 |
| 17.03.2025 | 4.517 | 4.542 | 4.425 | 4.444 |
| 18.03.2025 | 4.511 | 4.570 | 4.496 | 4.496 |
| 19.03.2025 | 4.509 | 4.549 | 4.468 | 4.468 |
| 21.03.2025 | 4.468 | 4.481 | 4.415 | 4.415 |
| 24.03.2025 | 4.412 | 4.417 | 4.373 | 4.373 |
| 25.03.2025 | 4.416 | 4.473 | 4.398 | 4.411 |
| 26.03.2025 | 4.414 | 4.497 | 4.403 | 4.474 |
| 27.03.2025 | 4.461 | 4.530 | 4.448 | 4.530 |
| 28.03.2025 | 4.483 | 4.504 | 4.412 | 4.444 |
| 31.03.2025 | 4.374 | 4.389 | 4.212 | 4.212 |
| 01.04.2025 | 4.316 | 4.316 | 4.165 | 4.165 |
| 02.04.2025 | 4.167 | 4.294 | 4.127 | 4.242 |
| 03.04.2025 | 4.102 | 4.165 | 4.050 | 4.116 |
| 04.04.2025 | 4.026 | 4.165 | 4.026 | 4.120 |
| 07.04.2025 | 3.783 | 3.849 | 3.685 | 3.746 |
| 08.04.2025 | 4.000 | 4.038 | 3.890 | 3.925 |
| 09.04.2025 | 3.810 | 3.820 | 3.634 | 3.683 |
| 10.04.2025 | 4.173 | 4.173 | 4.049 | 4.093 |
| 11.04.2025 | 3.801 | 4.016 | 3.780 | 4.000 |
| 14.04.2025 | 4.069 | 4.089 | 4.000 | 4.069 |
| 15.04.2025 | 4.110 | 4.161 | 4.088 | 4.106 |
| 16.04.2025 | 4.139 | 4.154 | 4.094 | 4.122 |
| 17.04.2025 | 4.152 | 4.201 | 4.105 | 4.182 |
| 18.04.2025 | 4.217 | 4.246 | 4.189 | 4.230 |
| 21.04.2025 | 4.203 | 4.223 | 4.146 | 4.171 |
| 22.04.2025 | 4.155 | 4.155 | 4.029 | 4.055 |
| 23.04.2025 | 4.204 | 4.210 | 4.103 | 4.154 |
| 24.04.2025 | 4.201 | 4.250 | 4.179 | 4.187 |
| 25.04.2025 | 4.257 | 4.315 | 4.249 | 4.295 |
| 28.04.2025 | 4.343 | 4.345 | 4.224 | 4.228 |
| 30.04.2025 | 4.246 | 4.274 | 4.206 | 4.230 |
| 01.05.2025 | 4.227 | 4.279 | 4.206 | 4.264 |
| 02.05.2025 | 4.287 | 4.355 | 4.270 | 4.337 |
| 07.05.2025 | 4.312 | 4.340 | 4.239 | 4.253 |
| 08.05.2025 | 4.210 | 4.253 | 4.171 | 4.251 |
| 09.05.2025 | 4.251 | 4.251 | 4.020 | 4.020 |
| 12.05.2025 | 4.028 | 4.115 | 4.025 | 4.096 |
| 13.05.2025 | 4.210 | 4.282 | 4.198 | 4.211 |
| 14.05.2025 | 4.157 | 4.173 | 4.050 | 4.140 |
| 15.05.2025 | 4.103 | 4.111 | 3.993 | 3.993 |
| 16.05.2025 | 3.978 | 3.999 | 3.890 | 3.894 |
| 19.05.2025 | 3.858 | 3.889 | 3.825 | 3.862 |
| 20.05.2025 | 3.920 | 3.953 | 3.836 | 3.853 |
| 21.05.2025 | 3.881 | 3.920 | 3.863 | 3.867 |
| 22.05.2025 | 3.760 | 3.831 | 3.753 | 3.792 |
| 23.05.2025 | 3.811 | 3.827 | 3.771 | 3.778 |
| 26.05.2025 | 3.755 | 3.808 | 3.745 | 3.797 |
| 27.05.2025 | 3.800 | 3.810 | 3.768 | 3.791 |
| 28.05.2025 | 3.820 | 3.831 | 3.790 | 3.805 |
| 29.05.2025 | 3.806 | 3.831 | 3.776 | 3.795 |
| 30.05.2025 | 3.761 | 3.772 | 3.718 | 3.745 |
| 02.06.2025 | 3.721 | 3.743 | 3.692 | 3.722 |
| 03.06.2025 | 3.751 | 3.759 | 3.712 | 3.725 |
| 04.06.2025 | 3.794 | 3.811 | 3.712 | 3.725 |
| 05.06.2025 | 3.698 | 3.715 | 3.628 | 3.639 |
| 06.06.2025 | 3.630 | 3.667 | 3.614 | 3.650 |
| 09.06.2025 | 3.671 | 3.737 | 3.663 | 3.700 |
| 10.06.2025 | 3.751 | 3.837 | 3.743 | 3.793 |
| 11.06.2025 | 3.833 | 3.890 | 3.822 | 3.869 |
| 12.06.2025 | 3.875 | 3.886 | 3.811 | 3.865 |
| 13.06.2025 | 3.860 | 3.862 | 3.761 | 3.791 |
| 16.06.2025 | 3.785 | 3.832 | 3.775 | 3.818 |
| 17.06.2025 | 3.835 | 3.849 | 3.776 | 3.781 |
| 18.06.2025 | 3.765 | 3.855 | 3.765 | 3.843 |
| 19.06.2025 | 3.867 | 3.922 | 3.822 | 3.843 |
| 20.06.2025 | 3.849 | 3.905 | 3.821 | 3.838 |
| 23.06.2025 | 3.780 | 3.807 | 3.737 | 3.799 |
| 24.06.2025 | 3.840 | 3.878 | 3.807 | 3.815 |
| 25.06.2025 | 3.834 | 3.873 | 3.803 | 3.835 |
| 26.06.2025 | 3.815 | 3.903 | 3.808 | 3.853 |
| 27.06.2025 | 3.900 | 3.910 | 3.840 | 3.853 |
| 30.06.2025 | 3.883 | 3.902 | 3.843 | 3.894 |
| 01.07.2025 | 3.863 | 3.889 | 3.774 | 3.774 |
| 02.07.2025 | 3.722 | 3.729 | 3.681 | 3.695 |
| 03.07.2025 | 3.682 | 3.739 | 3.682 | 3.705 |
| 04.07.2025 | 3.695 | 3.711 | 3.626 | 3.640 |
| 07.07.2025 | 3.601 | 3.602 | 3.503 | 3.503 |
| 08.07.2025 | 3.571 | 3.877 | 3.553 | 3.788 |
| 09.07.2025 | 3.998 | 4.120 | 3.973 | 4.040 |
| 10.07.2025 | 3.905 | 3.976 | 3.831 | 3.831 |
| 11.07.2025 | 3.874 | 3.990 | 3.831 | 3.966 |
| 14.07.2025 | 3.920 | 3.950 | 3.862 | 3.872 |
| 15.07.2025 | 3.867 | 3.891 | 3.806 | 3.845 |
| 16.07.2025 | 3.825 | 3.825 | 3.747 | 3.762 |
| 17.07.2025 | 3.715 | 3.754 | 3.667 | 3.754 |
| 18.07.2025 | 3.815 | 3.832 | 3.712 | 3.717 |
| 22.07.2025 | 3.709 | 3.759 | 3.647 | 3.664 |
| 23.07.2025 | 3.750 | 4.004 | 3.717 | 3.982 |
| 24.07.2025 | 3.995 | 4.020 | 3.915 | 4.005 |
| 25.07.2025 | 3.970 | 3.980 | 3.848 | 3.859 |
| 28.07.2025 | 3.910 | 3.975 | 3.901 | 3.947 |
| 29.07.2025 | 3.912 | 3.926 | 3.845 | 3.847 |
| 30.07.2025 | 3.845 | 3.865 | 3.823 | 3.846 |
| 31.07.2025 | 3.850 | 3.933 | 3.847 | 3.919 |
| 01.08.2025 | 3.933 | 4.010 | 3.919 | 3.981 |
| 04.08.2025 | 3.866 | 3.923 | 3.846 | 3.908 |
| 05.08.2025 | 3.940 | 3.951 | 3.885 | 3.905 |
| 06.08.2025 | 3.950 | 3.982 | 3.925 | 3.947 |
| 07.08.2025 | 3.855 | 3.937 | 3.792 | 3.841 |
| 08.08.2025 | 3.801 | 3.851 | 3.764 | 3.764 |
| 12.08.2025 | 3.760 | 3.845 | 3.755 | 3.807 |
| 13.08.2025 | 3.832 | 3.947 | 3.825 | 3.907 |
| 14.08.2025 | 3.872 | 3.955 | 3.853 | 3.857 |
| 15.08.2025 | 3.805 | 3.858 | 3.794 | 3.848 |
| 18.08.2025 | 3.895 | 3.956 | 3.848 | 3.947 |
| 19.08.2025 | 3.900 | 3.900 | 3.854 | 3.880 |
| 20.08.2025 | 3.910 | 3.941 | 3.818 | 3.838 |
| 21.08.2025 | 3.814 | 3.818 | 3.770 | 3.783 |
| 22.08.2025 | 3.771 | 3.789 | 3.746 | 3.783 |
| 25.08.2025 | 3.782 | 3.885 | 3.773 | 3.882 |
| 26.08.2025 | 3.844 | 3.900 | 3.774 | 3.819 |
| 27.08.2025 | 3.787 | 3.818 | 3.771 | 3.803 |
| 28.08.2025 | 3.806 | 3.850 | 3.791 | 3.838 |
| 29.08.2025 | 3.849 | 3.859 | 3.785 | 3.792 |
| 01.09.2025 | 3.760 | 3.796 | 3.727 | 3.792 |
| 02.09.2025 | 3.790 | 3.837 | 3.764 | 3.786 |
| 03.09.2025 | 3.768 | 3.864 | 3.763 | 3.847 |
| 04.09.2025 | 3.840 | 3.858 | 3.802 | 3.851 |
| 05.09.2025 | 3.858 | 3.921 | 3.839 | 3.890 |
| 08.09.2025 | 3.947 | 4.001 | 3.929 | 3.949 |
| 09.09.2025 | 3.951 | 3.997 | 3.875 | 3.881 |
| 10.09.2025 | 3.881 | 3.887 | 3.818 | 3.873 |
| 11.09.2025 | 3.857 | 3.922 | 3.852 | 3.905 |
| 12.09.2025 | 3.960 | 3.960 | 3.900 | 3.958 |
| 16.09.2025 | 3.951 | 3.995 | 3.930 | 3.946 |
| 17.09.2025 | 3.951 | 4.012 | 3.930 | 4.004 |
| 18.09.2025 | 4.010 | 4.065 | 3.980 | 4.023 |
| 19.09.2025 | 4.033 | 4.051 | 3.910 | 3.953 |
| 22.09.2025 | 4.044 | 4.243 | 4.031 | 4.206 |
| 24.09.2025 | 4.217 | 4.221 | 4.058 | 4.087 |
| 25.09.2025 | 4.080 | 4.122 | 4.045 | 4.122 |
| 26.09.2025 | 4.090 | 4.130 | 4.062 | 4.096 |
| 29.09.2025 | 4.107 | 4.114 | 3.967 | 3.979 |
| 30.09.2025 | 4.002 | 4.117 | 4.000 | 4.070 |
| 01.10.2025 | 4.054 | 4.088 | 3.977 | 4.010 |
| 02.10.2025 | 3.975 | 4.066 | 3.960 | 4.049 |
| 03.10.2025 | 4.062 | 4.153 | 4.061 | 4.153 |
| 06.10.2025 | 4.387 | 4.396 | 4.311 | 4.337 |
| 07.10.2025 | 4.340 | 4.384 | 4.317 | 4.328 |
| 08.10.2025 | 4.286 | 4.345 | 4.253 | 4.328 |
| 09.10.2025 | 4.345 | 4.482 | 4.330 | 4.468 |
| 10.10.2025 | 4.467 | 4.495 | 4.351 | 4.370 |
| 14.10.2025 | 4.256 | 4.306 | 4.179 | 4.231 |
| 15.10.2025 | 4.285 | 4.340 | 4.261 | 4.338 |
| 16.10.2025 | 4.334 | 4.343 | 4.253 | 4.289 |
| 17.10.2025 | 4.229 | 4.269 | 4.198 | 4.227 |
| 20.10.2025 | 4.285 | 4.369 | 4.260 | 4.365 |
| 21.10.2025 | 4.400 | 4.439 | 4.379 | 4.424 |
| 22.10.2025 | 4.448 | 4.511 | 4.440 | 4.486 |
| 23.10.2025 | 4.370 | 4.389 | 4.307 | 4.340 |
| 24.10.2025 | 4.371 | 4.455 | 4.353 | 4.442 |
| 27.10.2025 | 4.509 | 4.544 | 4.450 | 4.480 |
| 28.10.2025 | 4.431 | 4.442 | 4.374 | 4.380 |
| 29.10.2025 | 4.345 | 4.379 | 4.275 | 4.370 |
| 30.10.2025 | 4.331 | 4.363 | 4.300 | 4.336 |
| 31.10.2025 | 4.314 | 4.353 | 4.291 | 4.310 |
| 04.11.2025 | 4.310 | 4.504 | 4.310 | 4.447 |
| 05.11.2025 | 4.414 | 4.448 | 4.161 | 4.241 |
| 06.11.2025 | 4.311 | 4.328 | 4.252 | 4.262 |
| 07.11.2025 | 4.211 | 4.286 | 4.175 | 4.248 |
| 10.11.2025 | 4.038 | 4.060 | 3.864 | 3.864 |
| 11.11.2025 | 3.847 | 3.886 | 3.832 | 3.861 |
| 12.11.2025 | 3.874 | 3.924 | 3.856 | 3.898 |
| 13.11.2025 | 3.940 | 3.946 | 3.905 | 3.927 |
| 14.11.2025 | 3.945 | 4.015 | 3.937 | 3.962 |
| 17.11.2025 | 3.962 | 3.965 | 3.877 | 3.920 |
| 18.11.2025 | 3.868 | 3.878 | 3.753 | 3.760 |
| 19.11.2025 | 3.751 | 3.761 | 3.690 | 3.712 |
| 20.11.2025 | 3.773 | 3.834 | 3.739 | 3.740 |
| 21.11.2025 | 3.690 | 3.802 | 3.690 | 3.770 |
| 25.11.2025 | 3.869 | 3.886 | 3.827 | 3.829 |
| 26.11.2025 | 3.880 | 3.935 | 3.853 | 3.889 |
| 27.11.2025 | 3.923 | 3.980 | 3.892 | 3.954 |
| 28.11.2025 | 3.986 | 4.011 | 3.960 | 3.999 |
| 01.12.2025 | 4.000 | 4.018 | 3.950 | 3.950 |
| 02.12.2025 | 3.937 | 3.949 | 3.891 | 3.915 |
| 03.12.2025 | 3.930 | 3.986 | 3.916 | 3.950 |
| 04.12.2025 | 3.924 | 4.154 | 3.921 | 4.137 |
| 05.12.2025 | 4.106 | 4.111 | 4.061 | 4.111 |
| 08.12.2025 | 4.150 | 4.150 | 4.100 | 4.117 |
| 09.12.2025 | 4.080 | 4.116 | 4.029 | 4.071 |
| 10.12.2025 | 4.051 | 4.134 | 4.043 | 4.102 |
| 11.12.2025 | 4.102 | 4.129 | 4.014 | 4.044 |
| 12.12.2025 | 4.081 | 4.102 | 4.042 | 4.102 |
| 15.12.2025 | 4.001 | 4.028 | 3.963 | 4.020 |
| 16.12.2025 | 3.964 | 4.016 | 3.939 | 3.979 |
| 17.12.2025 | 3.960 | 3.962 | 3.892 | 3.953 |
| 18.12.2025 | 3.901 | 3.943 | 3.887 | 3.915 |
| 19.12.2025 | 3.910 | 3.927 | 3.891 | 3.898 |
| 22.12.2025 | 3.939 | 3.985 | 3.937 | 3.939 |
| 23.12.2025 | 3.938 | 4.003 | 3.935 | 3.975 |
| 24.12.2025 | 3.975 | 4.017 | 3.933 | 3.933 |
| 25.12.2025 | 3.993 | 3.993 | 3.953 | 3.983 |
| 26.12.2025 | 3.983 | 3.992 | 3.943 | 3.943 |
| 29.12.2025 | 3.946 | 3.990 | 3.943 | 3.978 |
| 30.12.2025 | 3.941 | 3.987 | 3.941 | 3.960 |