6645.T
OMRON Corporation
09:30:00
6134 ¥
0.0000 (%0.00)
Önceki Kapanış: 5830
Düşük₺5846
Yüksek₺6158
6645.T: OMRON Corporation Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.931,0536
KAPANIŞ 4.939,2679
En Düşük
DÜŞÜK 3.832
En Yüksek
YÜKSEK 6.383
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 3.985 | 4.050 | 3.981 | 3.996 |
| 06.01.2026 | 4.047 | 4.075 | 4.007 | 4.023 |
| 07.01.2026 | 4.025 | 4.073 | 4.003 | 4.022 |
| 08.01.2026 | 3.993 | 4.019 | 3.956 | 3.987 |
| 09.01.2026 | 4.003 | 4.056 | 4.001 | 4.013 |
| 13.01.2026 | 4.088 | 4.098 | 4.014 | 4.015 |
| 14.01.2026 | 4.043 | 4.109 | 4.022 | 4.054 |
| 15.01.2026 | 4.044 | 4.091 | 4.019 | 4.068 |
| 16.01.2026 | 4.040 | 4.118 | 4.018 | 4.047 |
| 19.01.2026 | 4.029 | 4.029 | 3.943 | 3.967 |
| 20.01.2026 | 3.952 | 4.026 | 3.950 | 3.993 |
| 21.01.2026 | 3.895 | 3.923 | 3.870 | 3.923 |
| 22.01.2026 | 3.978 | 4.089 | 3.970 | 3.985 |
| 23.01.2026 | 4.032 | 4.039 | 3.988 | 4.007 |
| 26.01.2026 | 3.941 | 3.951 | 3.865 | 3.922 |
| 27.01.2026 | 3.921 | 3.975 | 3.905 | 3.925 |
| 28.01.2026 | 3.880 | 3.905 | 3.861 | 3.884 |
| 29.01.2026 | 3.866 | 3.891 | 3.832 | 3.875 |
| 30.01.2026 | 3.870 | 3.926 | 3.870 | 3.917 |
| 02.02.2026 | 3.937 | 3.987 | 3.888 | 3.897 |
| 03.02.2026 | 3.954 | 4.019 | 3.930 | 4.014 |
| 04.02.2026 | 3.988 | 4.123 | 3.988 | 4.098 |
| 05.02.2026 | 4.238 | 4.272 | 4.172 | 4.199 |
| 06.02.2026 | 4.310 | 4.599 | 4.288 | 4.532 |
| 09.02.2026 | 4.912 | 5.034 | 4.863 | 4.921 |
| 10.02.2026 | 4.910 | 5.043 | 4.859 | 4.870 |
| 12.02.2026 | 4.930 | 5.027 | 4.795 | 4.820 |
| 13.02.2026 | 4.765 | 4.917 | 4.707 | 4.743 |
| 16.02.2026 | 4.755 | 4.793 | 4.687 | 4.705 |
| 17.02.2026 | 4.730 | 4.859 | 4.695 | 4.859 |
| 18.02.2026 | 4.828 | 4.862 | 4.785 | 4.798 |
| 19.02.2026 | 4.910 | 5.134 | 4.862 | 5.127 |
| 20.02.2026 | 5.139 | 5.198 | 5.098 | 5.169 |
| 24.02.2026 | 5.252 | 5.325 | 5.163 | 5.290 |
| 25.02.2026 | 5.379 | 5.655 | 5.323 | 5.532 |
| 26.02.2026 | 5.541 | 5.630 | 5.405 | 5.426 |
| 27.02.2026 | 5.412 | 5.565 | 5.382 | 5.552 |
| 02.03.2026 | 5.352 | 5.490 | 5.318 | 5.459 |
| 03.03.2026 | 5.441 | 5.548 | 5.111 | 5.111 |
| 04.03.2026 | 4.966 | 5.042 | 4.741 | 4.800 |
| 05.03.2026 | 5.088 | 5.134 | 4.869 | 4.869 |
| 06.03.2026 | 4.784 | 4.963 | 4.784 | 4.928 |
| 09.03.2026 | 4.578 | 4.632 | 4.380 | 4.576 |
| 10.03.2026 | 4.716 | 4.768 | 4.661 | 4.740 |
| 11.03.2026 | 4.823 | 4.890 | 4.744 | 4.744 |
| 12.03.2026 | 4.674 | 4.734 | 4.594 | 4.663 |
| 13.03.2026 | 4.523 | 4.578 | 4.491 | 4.532 |
| 16.03.2026 | 4.506 | 4.537 | 4.435 | 4.518 |
| 17.03.2026 | 4.588 | 4.609 | 4.505 | 4.518 |
| 18.03.2026 | 4.569 | 4.674 | 4.559 | 4.659 |
| 19.03.2026 | 4.599 | 4.674 | 4.538 | 4.566 |
| 23.03.2026 | 4.400 | 4.400 | 4.262 | 4.293 |
| 24.03.2026 | 4.363 | 4.410 | 4.334 | 4.385 |
| 25.03.2026 | 4.455 | 4.528 | 4.455 | 4.472 |
| 26.03.2026 | 4.500 | 4.565 | 4.460 | 4.506 |
| 27.03.2026 | 4.444 | 4.515 | 4.370 | 4.469 |
| 30.03.2026 | 4.277 | 4.346 | 4.198 | 4.346 |
| 31.03.2026 | 4.276 | 4.608 | 4.251 | 4.432 |
| 01.04.2026 | 4.585 | 4.612 | 4.496 | 4.598 |
| 02.04.2026 | 4.668 | 4.685 | 4.405 | 4.408 |
| 03.04.2026 | 4.498 | 4.517 | 4.408 | 4.428 |
| 06.04.2026 | 4.461 | 4.545 | 4.450 | 4.507 |
| 07.04.2026 | 4.485 | 4.529 | 4.459 | 4.518 |
| 08.04.2026 | 4.691 | 4.709 | 4.604 | 4.628 |
| 09.04.2026 | 4.607 | 4.634 | 4.550 | 4.592 |
| 10.04.2026 | 4.592 | 4.758 | 4.560 | 4.672 |
| 13.04.2026 | 4.646 | 4.764 | 4.590 | 4.764 |
| 14.04.2026 | 4.817 | 4.842 | 4.754 | 4.785 |
| 15.04.2026 | 4.820 | 4.839 | 4.736 | 4.796 |
| 16.04.2026 | 4.844 | 4.980 | 4.797 | 4.980 |
| 17.04.2026 | 4.989 | 5.060 | 4.964 | 4.997 |
| 20.04.2026 | 4.993 | 5.096 | 4.973 | 5.096 |
| 21.04.2026 | 5.132 | 5.181 | 5.070 | 5.181 |
| 22.04.2026 | 5.116 | 5.168 | 5.064 | 5.095 |
| 23.04.2026 | 5.095 | 5.212 | 5.017 | 5.133 |
| 24.04.2026 | 5.116 | 5.201 | 5.056 | 5.093 |
| 27.04.2026 | 5.065 | 5.345 | 4.937 | 5.275 |
| 28.04.2026 | 5.320 | 5.350 | 5.207 | 5.301 |
| 30.04.2026 | 5.401 | 5.658 | 5.317 | 5.573 |
| 01.05.2026 | 5.546 | 5.643 | 5.505 | 5.588 |
| 07.05.2026 | 5.761 | 6.067 | 5.692 | 6.043 |
| 08.05.2026 | 6.100 | 6.247 | 5.981 | 6.247 |
| 11.05.2026 | 6.250 | 6.260 | 6.038 | 6.188 |
| 12.05.2026 | 6.208 | 6.208 | 5.961 | 6.094 |
| 13.05.2026 | 5.997 | 6.289 | 5.990 | 6.272 |
| 14.05.2026 | 6.002 | 6.268 | 5.901 | 5.914 |
| 15.05.2026 | 5.970 | 6.026 | 5.645 | 5.700 |
| 18.05.2026 | 5.650 | 5.758 | 5.402 | 5.557 |
| 19.05.2026 | 5.707 | 5.750 | 5.505 | 5.545 |
| 20.05.2026 | 5.450 | 5.510 | 5.263 | 5.371 |
| 21.05.2026 | 5.430 | 5.470 | 5.319 | 5.409 |
| 22.05.2026 | 5.339 | 5.565 | 5.331 | 5.480 |
| 25.05.2026 | 5.680 | 5.771 | 5.600 | 5.641 |
| 26.05.2026 | 5.643 | 5.680 | 5.454 | 5.495 |
| 27.05.2026 | 5.536 | 5.616 | 5.364 | 5.382 |
| 28.05.2026 | 5.367 | 5.644 | 5.326 | 5.597 |
| 29.05.2026 | 5.778 | 5.867 | 5.672 | 5.744 |
| 01.06.2026 | 5.899 | 6.197 | 5.897 | 6.076 |
| 02.06.2026 | 6.030 | 6.042 | 5.758 | 5.833 |
| 03.06.2026 | 5.933 | 6.278 | 5.930 | 6.192 |
| 04.06.2026 | 6.112 | 6.383 | 6.072 | 6.232 |
| 05.06.2026 | 6.379 | 6.379 | 6.072 | 6.162 |
| 08.06.2026 | 5.865 | 5.942 | 5.725 | 5.862 |
| 09.06.2026 | 5.925 | 5.959 | 5.619 | 5.746 |
| 10.06.2026 | 5.677 | 5.677 | 5.436 | 5.487 |
| 11.06.2026 | 5.321 | 5.749 | 5.294 | 5.578 |
| 12.06.2026 | 5.772 | 5.780 | 5.479 | 5.490 |
| 15.06.2026 | 5.590 | 5.821 | 5.500 | 5.812 |
| 16.06.2026 | 5.789 | 5.834 | 5.665 | 5.696 |
| 17.06.2026 | 5.496 | 5.694 | 5.370 | 5.620 |
| 18.06.2026 | 5.799 | 5.923 | 5.717 | 5.830 |
| 19.06.2026 | 5.892 | 6.158 | 5.846 | 6.134 |