6702.T
Fujitsu Limited
09:30:00
3211 ¥
0.0000 (%0.00)
Önceki Kapanış: 3343
Düşük₺3161
Yüksek₺3300
6702.T: Fujitsu Limited Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.420,4877
KAPANIŞ 3.419,1872
En Düşük
DÜŞÜK 2.514,5
En Yüksek
YÜKSEK 4.360
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 2.845 | 2.855 | 2.760,5 | 2.781,5 |
| 07.01.2025 | 2.858 | 2.897,5 | 2.847 | 2.889 |
| 08.01.2025 | 2.865 | 2.876,5 | 2.833 | 2.860 |
| 09.01.2025 | 2.860 | 2.870 | 2.819 | 2.843 |
| 10.01.2025 | 2.835,5 | 2.849,5 | 2.791,5 | 2.805,5 |
| 14.01.2025 | 2.801 | 2.805 | 2.665 | 2.665 |
| 15.01.2025 | 2.715 | 2.747 | 2.681,5 | 2.689,5 |
| 16.01.2025 | 2.685,5 | 2.706 | 2.660,5 | 2.669,5 |
| 17.01.2025 | 2.631 | 2.686,5 | 2.609,5 | 2.676 |
| 20.01.2025 | 2.695,5 | 2.740,5 | 2.688 | 2.723 |
| 21.01.2025 | 2.733,5 | 2.746,5 | 2.711 | 2.737,5 |
| 22.01.2025 | 2.786 | 2.801 | 2.750,5 | 2.761,5 |
| 23.01.2025 | 2.765 | 2.815,5 | 2.731 | 2.741,5 |
| 24.01.2025 | 2.752 | 2.806,5 | 2.750,5 | 2.779 |
| 27.01.2025 | 2.815 | 2.828,5 | 2.791 | 2.805,5 |
| 28.01.2025 | 2.773,5 | 2.834,5 | 2.755,5 | 2.813 |
| 29.01.2025 | 2.848,5 | 2.912 | 2.819 | 2.904,5 |
| 30.01.2025 | 2.897 | 2.943,5 | 2.885 | 2.917,5 |
| 31.01.2025 | 2.931,5 | 3.035 | 2.925,5 | 3.018 |
| 03.02.2025 | 3.135 | 3.135 | 3.002 | 3.050 |
| 04.02.2025 | 3.050 | 3.107 | 3.017 | 3.050 |
| 05.02.2025 | 3.092 | 3.110 | 3.016 | 3.046 |
| 06.02.2025 | 3.046 | 3.094 | 3.034 | 3.049 |
| 07.02.2025 | 3.014 | 3.035 | 2.984,5 | 2.991 |
| 10.02.2025 | 2.971 | 2.987,5 | 2.956 | 2.961 |
| 12.02.2025 | 3.033 | 3.057 | 2.998,5 | 3.022 |
| 13.02.2025 | 3.070 | 3.115 | 3.047 | 3.109 |
| 14.02.2025 | 3.081 | 3.114 | 3.074 | 3.079 |
| 17.02.2025 | 3.089 | 3.126 | 3.083 | 3.102 |
| 18.02.2025 | 3.103 | 3.130 | 3.087 | 3.106 |
| 19.02.2025 | 3.081 | 3.093 | 3.031 | 3.067 |
| 20.02.2025 | 3.027 | 3.033 | 2.971,5 | 2.975 |
| 21.02.2025 | 2.950 | 2.991 | 2.948 | 2.959,5 |
| 25.02.2025 | 2.920 | 2.961,5 | 2.895,5 | 2.942 |
| 26.02.2025 | 2.942 | 2.948,5 | 2.903,5 | 2.920 |
| 27.02.2025 | 2.923 | 2.952,5 | 2.896 | 2.941,5 |
| 28.02.2025 | 2.897,5 | 2.917 | 2.855 | 2.879 |
| 03.03.2025 | 2.979 | 2.999 | 2.914 | 2.998,5 |
| 04.03.2025 | 3.000 | 3.036 | 2.978 | 3.006 |
| 05.03.2025 | 3.029 | 3.145 | 3.021 | 3.126 |
| 06.03.2025 | 3.138 | 3.260 | 3.118 | 3.227 |
| 07.03.2025 | 3.140 | 3.176 | 3.112 | 3.112 |
| 10.03.2025 | 3.116 | 3.123 | 3.029 | 3.032 |
| 11.03.2025 | 2.951 | 2.961,5 | 2.828,5 | 2.881 |
| 12.03.2025 | 2.919,5 | 2.999 | 2.915 | 2.968,5 |
| 13.03.2025 | 3.060 | 3.061 | 2.977 | 2.990,5 |
| 14.03.2025 | 2.940,5 | 2.994,5 | 2.925,5 | 2.973 |
| 17.03.2025 | 3.040 | 3.080 | 3.003 | 3.029 |
| 18.03.2025 | 3.078 | 3.093 | 3.043 | 3.089 |
| 19.03.2025 | 3.071 | 3.123 | 3.065 | 3.081 |
| 21.03.2025 | 3.030 | 3.057 | 3.000 | 3.028 |
| 24.03.2025 | 3.050 | 3.092 | 3.044 | 3.059 |
| 25.03.2025 | 3.090 | 3.099 | 2.985 | 2.990,5 |
| 26.03.2025 | 3.037 | 3.042 | 2.985,5 | 2.990,5 |
| 27.03.2025 | 3.034 | 3.102 | 3.008 | 3.102 |
| 28.03.2025 | 3.113 | 3.135 | 3.077 | 3.123 |
| 31.03.2025 | 2.994 | 3.029 | 2.939,5 | 2.951 |
| 01.04.2025 | 2.992,5 | 3.004 | 2.950 | 2.966 |
| 02.04.2025 | 2.978 | 2.984 | 2.910 | 2.956,5 |
| 03.04.2025 | 2.815 | 2.872,5 | 2.802,5 | 2.869 |
| 04.04.2025 | 2.784,5 | 2.831 | 2.751,5 | 2.809,5 |
| 07.04.2025 | 2.571,5 | 2.743,5 | 2.514,5 | 2.625,5 |
| 08.04.2025 | 2.675,5 | 2.762 | 2.616 | 2.659,5 |
| 09.04.2025 | 2.614,5 | 2.665,5 | 2.579,5 | 2.611,5 |
| 10.04.2025 | 2.911,5 | 2.934,5 | 2.815,5 | 2.861,5 |
| 11.04.2025 | 2.687,5 | 2.785,5 | 2.665 | 2.770 |
| 14.04.2025 | 2.799,5 | 2.837,5 | 2.785 | 2.790,5 |
| 15.04.2025 | 2.835,5 | 2.879,5 | 2.828,5 | 2.856,5 |
| 16.04.2025 | 2.854 | 2.872 | 2.827 | 2.868,5 |
| 17.04.2025 | 2.851,5 | 2.884,5 | 2.842 | 2.868,5 |
| 18.04.2025 | 2.885 | 2.924,5 | 2.851 | 2.924,5 |
| 21.04.2025 | 2.900 | 2.939 | 2.872,5 | 2.920 |
| 22.04.2025 | 2.920,5 | 2.932,5 | 2.875,5 | 2.879,5 |
| 23.04.2025 | 2.957 | 2.966 | 2.915 | 2.941 |
| 24.04.2025 | 3.002 | 3.027 | 2.929 | 2.939 |
| 25.04.2025 | 3.100 | 3.155 | 3.046 | 3.080 |
| 28.04.2025 | 3.096 | 3.154 | 3.069 | 3.145 |
| 30.04.2025 | 3.138 | 3.151 | 3.079 | 3.151 |
| 01.05.2025 | 3.165 | 3.199 | 3.147 | 3.190 |
| 02.05.2025 | 3.210 | 3.229 | 3.130 | 3.154 |
| 07.05.2025 | 3.191 | 3.215 | 3.164 | 3.215 |
| 08.05.2025 | 3.244 | 3.275 | 3.213 | 3.266 |
| 09.05.2025 | 3.300 | 3.365 | 3.253 | 3.358 |
| 12.05.2025 | 3.348 | 3.355 | 3.285 | 3.329 |
| 13.05.2025 | 3.365 | 3.370 | 3.257 | 3.288 |
| 14.05.2025 | 3.250 | 3.270 | 3.220 | 3.261 |
| 15.05.2025 | 3.267 | 3.323 | 3.248 | 3.308 |
| 16.05.2025 | 3.332 | 3.340 | 3.295 | 3.315 |
| 19.05.2025 | 3.317 | 3.370 | 3.259 | 3.325 |
| 20.05.2025 | 3.300 | 3.300 | 3.218 | 3.242 |
| 21.05.2025 | 3.244 | 3.263 | 3.188 | 3.199 |
| 22.05.2025 | 3.209 | 3.237 | 3.187 | 3.197 |
| 23.05.2025 | 3.292 | 3.345 | 3.292 | 3.320 |
| 26.05.2025 | 3.320 | 3.361 | 3.318 | 3.336 |
| 27.05.2025 | 3.301 | 3.364 | 3.282 | 3.349 |
| 28.05.2025 | 3.349 | 3.358 | 3.317 | 3.317 |
| 29.05.2025 | 3.335 | 3.348 | 3.300 | 3.340 |
| 30.05.2025 | 3.271 | 3.340 | 3.270 | 3.318 |
| 02.06.2025 | 3.374 | 3.469 | 3.355 | 3.461 |
| 03.06.2025 | 3.531 | 3.535 | 3.393 | 3.407 |
| 04.06.2025 | 3.406 | 3.406 | 3.353 | 3.356 |
| 05.06.2025 | 3.333 | 3.383 | 3.324 | 3.353 |
| 06.06.2025 | 3.372 | 3.405 | 3.353 | 3.377 |
| 09.06.2025 | 3.412 | 3.485 | 3.401 | 3.472 |
| 10.06.2025 | 3.487 | 3.531 | 3.460 | 3.474 |
| 11.06.2025 | 3.490 | 3.503 | 3.448 | 3.479 |
| 12.06.2025 | 3.479 | 3.479 | 3.437 | 3.455 |
| 13.06.2025 | 3.455 | 3.478 | 3.390 | 3.468 |
| 16.06.2025 | 3.455 | 3.471 | 3.431 | 3.464 |
| 17.06.2025 | 3.470 | 3.513 | 3.466 | 3.507 |
| 18.06.2025 | 3.460 | 3.519 | 3.434 | 3.494 |
| 19.06.2025 | 3.520 | 3.540 | 3.466 | 3.482 |
| 20.06.2025 | 3.454 | 3.471 | 3.410 | 3.410 |
| 23.06.2025 | 3.372 | 3.393 | 3.341 | 3.341 |
| 24.06.2025 | 3.368 | 3.387 | 3.336 | 3.372 |
| 25.06.2025 | 3.392 | 3.398 | 3.339 | 3.368 |
| 26.06.2025 | 3.380 | 3.389 | 3.361 | 3.380 |
| 27.06.2025 | 3.428 | 3.468 | 3.397 | 3.462 |
| 30.06.2025 | 3.510 | 3.570 | 3.504 | 3.515 |
| 01.07.2025 | 3.514 | 3.515 | 3.456 | 3.484 |
| 02.07.2025 | 3.426 | 3.446 | 3.397 | 3.397 |
| 03.07.2025 | 3.393 | 3.407 | 3.341 | 3.369 |
| 04.07.2025 | 3.388 | 3.481 | 3.375 | 3.455 |
| 07.07.2025 | 3.445 | 3.476 | 3.438 | 3.453 |
| 08.07.2025 | 3.418 | 3.420 | 3.358 | 3.399 |
| 09.07.2025 | 3.329 | 3.354 | 3.255 | 3.287 |
| 10.07.2025 | 3.285 | 3.291 | 3.237 | 3.258 |
| 11.07.2025 | 3.244 | 3.260 | 3.175 | 3.187 |
| 14.07.2025 | 3.200 | 3.221 | 3.182 | 3.207 |
| 15.07.2025 | 3.244 | 3.246 | 3.172 | 3.193 |
| 16.07.2025 | 3.190 | 3.214 | 3.163 | 3.205 |
| 17.07.2025 | 3.237 | 3.293 | 3.226 | 3.263 |
| 18.07.2025 | 3.278 | 3.285 | 3.226 | 3.234 |
| 22.07.2025 | 3.202 | 3.244 | 3.148 | 3.173 |
| 23.07.2025 | 3.175 | 3.210 | 3.163 | 3.177 |
| 24.07.2025 | 3.240 | 3.259 | 3.204 | 3.250 |
| 25.07.2025 | 3.233 | 3.302 | 3.225 | 3.290 |
| 28.07.2025 | 3.250 | 3.262 | 3.210 | 3.215 |
| 29.07.2025 | 3.181 | 3.225 | 3.172 | 3.220 |
| 30.07.2025 | 3.256 | 3.333 | 3.248 | 3.330 |
| 31.07.2025 | 3.190 | 3.369 | 3.187 | 3.305 |
| 01.08.2025 | 3.313 | 3.430 | 3.281 | 3.416 |
| 04.08.2025 | 3.323 | 3.430 | 3.316 | 3.421 |
| 05.08.2025 | 3.450 | 3.509 | 3.397 | 3.504 |
| 06.08.2025 | 3.480 | 3.553 | 3.472 | 3.531 |
| 07.08.2025 | 3.531 | 3.561 | 3.510 | 3.526 |
| 08.08.2025 | 3.528 | 3.554 | 3.487 | 3.504 |
| 12.08.2025 | 3.530 | 3.612 | 3.508 | 3.586 |
| 13.08.2025 | 3.550 | 3.570 | 3.512 | 3.532 |
| 14.08.2025 | 3.509 | 3.512 | 3.467 | 3.487 |
| 15.08.2025 | 3.532 | 3.560 | 3.474 | 3.500 |
| 18.08.2025 | 3.500 | 3.575 | 3.493 | 3.565 |
| 19.08.2025 | 3.598 | 3.604 | 3.554 | 3.585 |
| 20.08.2025 | 3.565 | 3.593 | 3.499 | 3.569 |
| 21.08.2025 | 3.576 | 3.597 | 3.514 | 3.555 |
| 22.08.2025 | 3.578 | 3.663 | 3.543 | 3.593 |
| 25.08.2025 | 3.595 | 3.598 | 3.556 | 3.571 |
| 26.08.2025 | 3.577 | 3.592 | 3.533 | 3.567 |
| 27.08.2025 | 3.660 | 3.663 | 3.551 | 3.592 |
| 28.08.2025 | 3.493 | 3.531 | 3.479 | 3.490 |
| 29.08.2025 | 3.541 | 3.600 | 3.522 | 3.576 |
| 01.09.2025 | 3.554 | 3.585 | 3.507 | 3.522 |
| 02.09.2025 | 3.510 | 3.557 | 3.493 | 3.552 |
| 03.09.2025 | 3.550 | 3.553 | 3.469 | 3.475 |
| 04.09.2025 | 3.479 | 3.540 | 3.475 | 3.539 |
| 05.09.2025 | 3.538 | 3.545 | 3.497 | 3.523 |
| 08.09.2025 | 3.558 | 3.646 | 3.551 | 3.646 |
| 09.09.2025 | 3.664 | 3.696 | 3.598 | 3.598 |
| 10.09.2025 | 3.649 | 3.762 | 3.607 | 3.738 |
| 11.09.2025 | 3.745 | 3.775 | 3.707 | 3.775 |
| 12.09.2025 | 3.810 | 3.814 | 3.768 | 3.780 |
| 16.09.2025 | 3.770 | 3.775 | 3.690 | 3.708 |
| 17.09.2025 | 3.688 | 3.693 | 3.652 | 3.681 |
| 18.09.2025 | 3.688 | 3.714 | 3.670 | 3.692 |
| 19.09.2025 | 3.694 | 3.734 | 3.643 | 3.665 |
| 22.09.2025 | 3.689 | 3.750 | 3.683 | 3.684 |
| 24.09.2025 | 3.614 | 3.659 | 3.600 | 3.630 |
| 25.09.2025 | 3.646 | 3.667 | 3.613 | 3.641 |
| 26.09.2025 | 3.571 | 3.640 | 3.560 | 3.593 |
| 29.09.2025 | 3.530 | 3.539 | 3.471 | 3.489 |
| 30.09.2025 | 3.452 | 3.504 | 3.417 | 3.484 |
| 01.10.2025 | 3.471 | 3.491 | 3.417 | 3.447 |
| 02.10.2025 | 3.408 | 3.425 | 3.380 | 3.398 |
| 03.10.2025 | 3.425 | 3.590 | 3.402 | 3.523 |
| 06.10.2025 | 3.899 | 3.900 | 3.755 | 3.840 |
| 07.10.2025 | 3.863 | 3.865 | 3.706 | 3.844 |
| 08.10.2025 | 3.859 | 3.995 | 3.855 | 3.891 |
| 09.10.2025 | 4.000 | 4.008 | 3.890 | 3.926 |
| 10.10.2025 | 3.925 | 3.925 | 3.835 | 3.856 |
| 14.10.2025 | 3.786 | 3.842 | 3.698 | 3.738 |
| 15.10.2025 | 3.725 | 3.795 | 3.723 | 3.762 |
| 16.10.2025 | 3.801 | 3.817 | 3.765 | 3.778 |
| 17.10.2025 | 3.750 | 3.772 | 3.692 | 3.692 |
| 20.10.2025 | 3.750 | 3.822 | 3.739 | 3.803 |
| 21.10.2025 | 3.811 | 3.815 | 3.762 | 3.772 |
| 22.10.2025 | 3.766 | 3.824 | 3.763 | 3.819 |
| 23.10.2025 | 3.798 | 3.862 | 3.785 | 3.858 |
| 24.10.2025 | 3.900 | 3.903 | 3.848 | 3.868 |
| 27.10.2025 | 3.918 | 3.966 | 3.898 | 3.921 |
| 28.10.2025 | 3.888 | 3.892 | 3.840 | 3.860 |
| 29.10.2025 | 3.840 | 3.855 | 3.800 | 3.839 |
| 30.10.2025 | 3.948 | 4.012 | 3.904 | 4.000 |
| 31.10.2025 | 4.129 | 4.195 | 3.905 | 4.031 |
| 04.11.2025 | 4.060 | 4.069 | 3.901 | 3.921 |
| 05.11.2025 | 3.930 | 3.942 | 3.783 | 3.869 |
| 06.11.2025 | 3.919 | 3.965 | 3.882 | 3.935 |
| 07.11.2025 | 3.912 | 4.009 | 3.910 | 4.001 |
| 10.11.2025 | 3.993 | 4.069 | 3.992 | 4.069 |
| 11.11.2025 | 4.249 | 4.308 | 4.156 | 4.265 |
| 12.11.2025 | 4.266 | 4.302 | 4.186 | 4.234 |
| 13.11.2025 | 4.200 | 4.253 | 4.164 | 4.164 |
| 14.11.2025 | 4.137 | 4.184 | 4.105 | 4.173 |
| 17.11.2025 | 4.155 | 4.200 | 4.137 | 4.190 |
| 18.11.2025 | 4.121 | 4.160 | 3.946 | 3.953 |
| 19.11.2025 | 3.959 | 4.057 | 3.937 | 3.990 |
| 20.11.2025 | 4.060 | 4.088 | 4.007 | 4.057 |
| 21.11.2025 | 4.035 | 4.165 | 4.031 | 4.129 |
| 25.11.2025 | 4.149 | 4.153 | 4.070 | 4.124 |
| 26.11.2025 | 4.162 | 4.215 | 4.130 | 4.199 |
| 27.11.2025 | 4.194 | 4.257 | 4.185 | 4.228 |
| 28.11.2025 | 4.190 | 4.199 | 4.134 | 4.147 |
| 01.12.2025 | 4.146 | 4.160 | 4.071 | 4.085 |
| 02.12.2025 | 4.136 | 4.172 | 4.101 | 4.119 |
| 03.12.2025 | 4.133 | 4.158 | 4.092 | 4.109 |
| 04.12.2025 | 4.137 | 4.158 | 4.103 | 4.125 |
| 05.12.2025 | 4.073 | 4.087 | 4.019 | 4.038 |
| 08.12.2025 | 4.025 | 4.054 | 3.994 | 4.054 |
| 09.12.2025 | 4.098 | 4.129 | 4.050 | 4.095 |
| 10.12.2025 | 4.165 | 4.179 | 4.077 | 4.101 |
| 11.12.2025 | 4.101 | 4.122 | 4.041 | 4.060 |
| 12.12.2025 | 4.159 | 4.220 | 4.132 | 4.216 |
| 15.12.2025 | 4.178 | 4.246 | 4.171 | 4.244 |
| 16.12.2025 | 4.227 | 4.241 | 4.178 | 4.190 |
| 17.12.2025 | 4.230 | 4.245 | 4.166 | 4.202 |
| 18.12.2025 | 4.165 | 4.223 | 4.153 | 4.202 |
| 19.12.2025 | 4.249 | 4.330 | 4.236 | 4.307 |
| 22.12.2025 | 4.307 | 4.323 | 4.256 | 4.260 |
| 23.12.2025 | 4.283 | 4.316 | 4.273 | 4.296 |
| 24.12.2025 | 4.287 | 4.293 | 4.246 | 4.253 |
| 25.12.2025 | 4.299 | 4.300 | 4.184 | 4.228 |
| 26.12.2025 | 4.282 | 4.306 | 4.242 | 4.263 |
| 29.12.2025 | 4.246 | 4.246 | 4.195 | 4.233 |
| 30.12.2025 | 4.300 | 4.360 | 4.279 | 4.329 |