6702.T
Fujitsu Limited
09:30:00
3211 ¥
0.0000 (%0.00)
Önceki Kapanış: 3343
Düşük₺3161
Yüksek₺3300
6702.T: Fujitsu Limited Arşiv
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.663,5536
KAPANIŞ 3.651,8393
En Düşük
DÜŞÜK 3.016
En Yüksek
YÜKSEK 4.668
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 4.362 | 4.388 | 4.309 | 4.309 |
| 06.01.2026 | 4.392 | 4.403 | 4.280 | 4.340 |
| 07.01.2026 | 4.317 | 4.381 | 4.292 | 4.372 |
| 08.01.2026 | 4.442 | 4.447 | 4.371 | 4.388 |
| 09.01.2026 | 4.370 | 4.392 | 4.314 | 4.336 |
| 13.01.2026 | 4.465 | 4.565 | 4.443 | 4.547 |
| 14.01.2026 | 4.580 | 4.639 | 4.579 | 4.634 |
| 15.01.2026 | 4.634 | 4.668 | 4.622 | 4.636 |
| 16.01.2026 | 4.590 | 4.608 | 4.536 | 4.572 |
| 19.01.2026 | 4.551 | 4.581 | 4.508 | 4.564 |
| 20.01.2026 | 4.494 | 4.502 | 4.383 | 4.386 |
| 21.01.2026 | 4.360 | 4.428 | 4.341 | 4.382 |
| 22.01.2026 | 4.403 | 4.418 | 4.283 | 4.335 |
| 23.01.2026 | 4.405 | 4.445 | 4.378 | 4.380 |
| 26.01.2026 | 4.240 | 4.262 | 4.027 | 4.037 |
| 27.01.2026 | 4.080 | 4.098 | 4.021 | 4.087 |
| 28.01.2026 | 4.045 | 4.079 | 4.010 | 4.043 |
| 29.01.2026 | 4.040 | 4.077 | 3.985 | 4.075 |
| 30.01.2026 | 4.285 | 4.374 | 4.207 | 4.283 |
| 02.02.2026 | 4.380 | 4.435 | 4.323 | 4.373 |
| 03.02.2026 | 4.430 | 4.467 | 4.372 | 4.410 |
| 04.02.2026 | 4.343 | 4.355 | 3.980 | 4.064 |
| 05.02.2026 | 3.981 | 4.006 | 3.900 | 3.944 |
| 06.02.2026 | 3.897 | 3.955 | 3.845 | 3.913 |
| 09.02.2026 | 4.000 | 4.029 | 3.958 | 4.016 |
| 10.02.2026 | 4.075 | 4.170 | 4.052 | 4.123 |
| 12.02.2026 | 4.056 | 4.076 | 3.928 | 3.987 |
| 13.02.2026 | 3.932 | 3.972 | 3.804 | 3.828 |
| 16.02.2026 | 3.799 | 3.832 | 3.731 | 3.808 |
| 17.02.2026 | 3.751 | 3.780 | 3.675 | 3.700 |
| 18.02.2026 | 3.653 | 3.727 | 3.630 | 3.687 |
| 19.02.2026 | 3.725 | 3.725 | 3.662 | 3.713 |
| 20.02.2026 | 3.700 | 3.701 | 3.630 | 3.630 |
| 24.02.2026 | 3.449 | 3.460 | 3.284 | 3.313 |
| 25.02.2026 | 3.340 | 3.417 | 3.317 | 3.345 |
| 26.02.2026 | 3.420 | 3.605 | 3.418 | 3.546 |
| 27.02.2026 | 3.616 | 3.640 | 3.551 | 3.588 |
| 02.03.2026 | 3.500 | 3.552 | 3.479 | 3.532 |
| 03.03.2026 | 3.462 | 3.465 | 3.385 | 3.422 |
| 04.03.2026 | 3.408 | 3.465 | 3.333 | 3.443 |
| 05.03.2026 | 3.579 | 3.580 | 3.496 | 3.496 |
| 06.03.2026 | 3.566 | 3.700 | 3.541 | 3.683 |
| 09.03.2026 | 3.588 | 3.688 | 3.557 | 3.683 |
| 10.03.2026 | 3.675 | 3.693 | 3.597 | 3.657 |
| 11.03.2026 | 3.600 | 3.637 | 3.546 | 3.555 |
| 12.03.2026 | 3.511 | 3.564 | 3.510 | 3.545 |
| 13.03.2026 | 3.504 | 3.575 | 3.504 | 3.575 |
| 16.03.2026 | 3.520 | 3.582 | 3.509 | 3.541 |
| 17.03.2026 | 3.537 | 3.546 | 3.501 | 3.522 |
| 18.03.2026 | 3.500 | 3.511 | 3.470 | 3.475 |
| 19.03.2026 | 3.340 | 3.388 | 3.321 | 3.340 |
| 23.03.2026 | 3.270 | 3.294 | 3.231 | 3.268 |
| 24.03.2026 | 3.338 | 3.353 | 3.294 | 3.343 |
| 25.03.2026 | 3.273 | 3.351 | 3.273 | 3.351 |
| 26.03.2026 | 3.330 | 3.340 | 3.238 | 3.261 |
| 27.03.2026 | 3.305 | 3.334 | 3.264 | 3.266 |
| 30.03.2026 | 3.091 | 3.129 | 3.064 | 3.121 |
| 31.03.2026 | 3.191 | 3.217 | 3.137 | 3.172 |
| 01.04.2026 | 3.300 | 3.308 | 3.226 | 3.299 |
| 02.04.2026 | 3.338 | 3.338 | 3.237 | 3.260 |
| 03.04.2026 | 3.273 | 3.321 | 3.272 | 3.273 |
| 06.04.2026 | 3.270 | 3.297 | 3.227 | 3.255 |
| 07.04.2026 | 3.267 | 3.359 | 3.256 | 3.345 |
| 08.04.2026 | 3.415 | 3.469 | 3.357 | 3.469 |
| 09.04.2026 | 3.442 | 3.445 | 3.360 | 3.396 |
| 10.04.2026 | 3.310 | 3.354 | 3.298 | 3.324 |
| 13.04.2026 | 3.291 | 3.355 | 3.290 | 3.339 |
| 14.04.2026 | 3.450 | 3.521 | 3.416 | 3.481 |
| 15.04.2026 | 3.535 | 3.654 | 3.524 | 3.629 |
| 16.04.2026 | 3.756 | 3.757 | 3.673 | 3.679 |
| 17.04.2026 | 3.667 | 3.812 | 3.665 | 3.770 |
| 20.04.2026 | 3.740 | 3.789 | 3.730 | 3.753 |
| 21.04.2026 | 3.849 | 3.883 | 3.787 | 3.883 |
| 22.04.2026 | 3.910 | 3.910 | 3.850 | 3.878 |
| 23.04.2026 | 3.846 | 3.859 | 3.757 | 3.773 |
| 24.04.2026 | 3.703 | 3.753 | 3.686 | 3.696 |
| 27.04.2026 | 3.766 | 3.839 | 3.726 | 3.825 |
| 28.04.2026 | 3.743 | 3.756 | 3.676 | 3.693 |
| 30.04.2026 | 3.273 | 3.279 | 3.133 | 3.180 |
| 01.05.2026 | 3.136 | 3.149 | 3.016 | 3.075 |
| 07.05.2026 | 3.215 | 3.244 | 3.178 | 3.240 |
| 08.05.2026 | 3.310 | 3.388 | 3.256 | 3.382 |
| 11.05.2026 | 3.351 | 3.382 | 3.310 | 3.341 |
| 12.05.2026 | 3.362 | 3.379 | 3.271 | 3.307 |
| 13.05.2026 | 3.357 | 3.413 | 3.331 | 3.356 |
| 14.05.2026 | 3.293 | 3.310 | 3.177 | 3.240 |
| 15.05.2026 | 3.264 | 3.268 | 3.168 | 3.217 |
| 18.05.2026 | 3.329 | 3.332 | 3.205 | 3.231 |
| 19.05.2026 | 3.320 | 3.389 | 3.293 | 3.332 |
| 20.05.2026 | 3.393 | 3.409 | 3.242 | 3.263 |
| 21.05.2026 | 3.200 | 3.259 | 3.172 | 3.259 |
| 22.05.2026 | 3.329 | 3.382 | 3.272 | 3.307 |
| 25.05.2026 | 3.304 | 3.325 | 3.234 | 3.308 |
| 26.05.2026 | 3.308 | 3.420 | 3.292 | 3.370 |
| 27.05.2026 | 3.440 | 3.562 | 3.407 | 3.512 |
| 28.05.2026 | 3.558 | 3.594 | 3.462 | 3.513 |
| 29.05.2026 | 3.460 | 3.626 | 3.368 | 3.368 |
| 01.06.2026 | 3.517 | 3.726 | 3.499 | 3.650 |
| 02.06.2026 | 3.720 | 3.759 | 3.631 | 3.701 |
| 03.06.2026 | 3.653 | 3.684 | 3.519 | 3.576 |
| 04.06.2026 | 3.470 | 3.525 | 3.455 | 3.485 |
| 05.06.2026 | 3.625 | 3.663 | 3.562 | 3.591 |
| 08.06.2026 | 3.521 | 3.558 | 3.426 | 3.465 |
| 09.06.2026 | 3.535 | 3.535 | 3.395 | 3.437 |
| 10.06.2026 | 3.412 | 3.425 | 3.317 | 3.362 |
| 11.06.2026 | 3.358 | 3.415 | 3.341 | 3.367 |
| 12.06.2026 | 3.337 | 3.380 | 3.253 | 3.260 |
| 15.06.2026 | 3.309 | 3.335 | 3.238 | 3.260 |
| 16.06.2026 | 3.285 | 3.311 | 3.263 | 3.276 |
| 17.06.2026 | 3.241 | 3.276 | 3.220 | 3.256 |
| 18.06.2026 | 3.280 | 3.395 | 3.261 | 3.343 |
| 19.06.2026 | 3.292 | 3.300 | 3.161 | 3.211 |