6861.T
Keyence Corporation
09:30:00
77700 ¥
0.0000 (%0.00)
Önceki Kapanış: 77520
Düşük₺75810
Yüksek₺77700
6861.T: Keyence Corporation Arşiv
2002 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.849,0095
KAPANIŞ 3.863,5724
En Düşük
DÜŞÜK 3.097,45
En Yüksek
YÜKSEK 4.813,52
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 07.01.2002 | 3.939,26 | 4.031,47 | 3.847,06 | 3.985,37 |
| 08.01.2002 | 3.886,33 | 3.944,39 | 3.828,28 | 3.915,36 |
| 09.01.2002 | 3.925,6 | 3.944,39 | 3.906,82 | 3.935 |
| 10.01.2002 | 3.908,53 | 3.978,54 | 3.838,52 | 3.943,53 |
| 16.01.2002 | 3.672,89 | 3.756,56 | 3.589,22 | 3.714,72 |
| 17.01.2002 | 3.567,02 | 3.654,11 | 3.479,94 | 3.610,57 |
| 21.01.2002 | 3.725,82 | 3.771,93 | 3.679,72 | 3.748,88 |
| 22.01.2002 | 3.660,94 | 3.777,05 | 3.544,83 | 3.718,99 |
| 23.01.2002 | 3.812,91 | 3.840,23 | 3.637,03 | 3.812,91 |
| 25.01.2002 | 3.882,92 | 3.927,31 | 3.838,52 | 3.905,11 |
| 28.01.2002 | 3.944,39 | 3.961,46 | 3.927,31 | 3.952,92 |
| 29.01.2002 | 3.894,87 | 3.920,48 | 3.869,26 | 3.907,68 |
| 08.02.2002 | 3.546,53 | 3.621,66 | 3.471,4 | 3.584,1 |
| 15.02.2002 | 3.853,89 | 3.876,09 | 3.831,69 | 3.864,99 |
| 18.02.2002 | 3.845,35 | 3.947,8 | 3.742,9 | 3.896,58 |
| 19.02.2002 | 3.874,38 | 3.893,16 | 3.855,6 | 3.883,77 |
| 20.02.2002 | 3.867,55 | 3.893,16 | 3.841,94 | 3.880,35 |
| 21.02.2002 | 3.867,55 | 3.867,55 | 3.867,55 | 3.867,55 |
| 22.02.2002 | 4.103,19 | 4.217,59 | 3.988,78 | 4.160,39 |
| 26.02.2002 | 4.137,34 | 4.174,9 | 4.099,77 | 4.156,12 |
| 27.02.2002 | 4.166,37 | 4.197,1 | 4.135,63 | 4.181,73 |
| 28.02.2002 | 4.191,98 | 4.337,12 | 4.173,2 | 4.191,98 |
| 05.03.2002 | 4.653,01 | 4.746,92 | 4.559,1 | 4.699,97 |
| 08.03.2002 | 4.685,45 | 4.813,52 | 4.557,39 | 4.749,49 |
| 13.03.2002 | 4.371,27 | 4.483,97 | 4.258,57 | 4.427,62 |
| 15.03.2002 | 4.453,23 | 4.470,31 | 4.436,15 | 4.461,77 |
| 19.03.2002 | 4.593,25 | 4.593,25 | 4.593,25 | 4.593,25 |
| 20.03.2002 | 4.569,34 | 4.601,78 | 4.536,9 | 4.585,56 |
| 22.03.2002 | 4.311,51 | 4.422,49 | 4.200,52 | 4.367 |
| 03.04.2002 | 4.613,74 | 4.717,9 | 4.509,58 | 4.665,82 |
| 04.04.2002 | 4.572,76 | 4.661,55 | 4.565,93 | 4.572,76 |
| 09.04.2002 | 4.495,92 | 4.620,57 | 4.371,27 | 4.558,24 |
| 10.04.2002 | 4.243,2 | 4.260,28 | 4.226,13 | 4.251,74 |
| 11.04.2002 | 4.328,58 | 4.439,57 | 4.217,59 | 4.384,08 |
| 12.04.2002 | 4.234,67 | 4.268,82 | 4.200,52 | 4.251,74 |
| 15.04.2002 | 4.203,93 | 4.238,08 | 4.169,78 | 4.221,01 |
| 16.04.2002 | 4.302,97 | 4.335,41 | 4.270,52 | 4.319,19 |
| 17.04.2002 | 4.482,26 | 4.542,02 | 4.422,49 | 4.512,14 |
| 18.04.2002 | 4.473,72 | 4.535,19 | 4.412,25 | 4.504,46 |
| 24.04.2002 | 4.519,82 | 4.519,82 | 4.519,82 | 4.519,82 |
| 09.05.2002 | 4.289,31 | 4.410,54 | 4.168,07 | 4.349,92 |
| 14.05.2002 | 4.255,16 | 4.284,18 | 4.226,13 | 4.269,67 |
| 16.05.2002 | 4.569,34 | 4.618,86 | 4.519,82 | 4.594,1 |
| 28.05.2002 | 4.504,46 | 4.560,8 | 4.448,11 | 4.532,63 |
| 30.05.2002 | 4.477,14 | 4.494,21 | 4.460,06 | 4.485,67 |
| 04.06.2002 | 4.420,79 | 4.559,1 | 4.282,48 | 4.489,94 |
| 05.06.2002 | 4.420,79 | 4.559,1 | 4.282,48 | 4.489,94 |
| 10.06.2002 | 4.330,29 | 4.413,96 | 4.246,62 | 4.372,12 |
| 11.06.2002 | 4.362,73 | 4.429,32 | 4.296,14 | 4.396,03 |
| 18.06.2002 | 4.217,59 | 4.273,94 | 4.161,24 | 4.245,77 |
| 19.06.2002 | 4.033,18 | 4.224,42 | 3.841,94 | 4.128,8 |
| 21.06.2002 | 3.961,46 | 4.038,3 | 3.884,62 | 3.999,88 |
| 24.06.2002 | 4.012,69 | 4.012,69 | 4.012,69 | 4.012,69 |
| 25.06.2002 | 4.098,06 | 4.183,44 | 4.012,69 | 4.140,75 |
| 26.06.2002 | 4.072,45 | 4.103,19 | 4.041,72 | 4.087,82 |
| 27.06.2002 | 4.104,89 | 4.212,47 | 3.997,32 | 4.158,68 |
| 28.06.2002 | 4.335,41 | 4.335,41 | 4.335,41 | 4.335,41 |
| 02.07.2002 | 4.337,12 | 4.352,49 | 4.321,75 | 4.344,8 |
| 04.07.2002 | 4.268,82 | 4.318,34 | 4.219,3 | 4.293,58 |
| 05.07.2002 | 4.285,89 | 4.314,92 | 4.256,86 | 4.300,41 |
| 15.07.2002 | 4.195,39 | 4.231,25 | 4.169,78 | 4.195,39 |
| 17.07.2002 | 4.149,29 | 4.190,27 | 4.060,5 | 4.099,77 |
| 19.07.2002 | 4.238,08 | 4.304,68 | 4.238,08 | 4.238,08 |
| 23.07.2002 | 4.115,14 | 4.149,29 | 4.098,06 | 4.120,77 |
| 25.07.2002 | 3.896,58 | 4.080,99 | 3.896,58 | 3.896,58 |
| 26.07.2002 | 3.654,11 | 3.790,71 | 3.645,57 | 3.654,11 |
| 30.07.2002 | 3.925,6 | 3.942,68 | 3.841,94 | 3.925,6 |
| 31.07.2002 | 3.836,81 | 3.910,24 | 3.836,81 | 3.836,81 |
| 01.08.2002 | 3.780,46 | 3.816,32 | 3.759,97 | 3.785,59 |
| 02.08.2002 | 3.748,02 | 3.749,73 | 3.662,65 | 3.748,02 |
| 07.08.2002 | 3.584,1 | 3.602,88 | 3.512,38 | 3.584,1 |
| 09.08.2002 | 3.577,27 | 3.592,64 | 3.524,34 | 3.577,27 |
| 14.08.2002 | 3.471,4 | 3.485,06 | 3.435,54 | 3.435,54 |
| 15.08.2002 | 3.454,33 | 3.497,01 | 3.438,96 | 3.454,33 |
| 21.08.2002 | 3.372,37 | 3.372,37 | 3.372,37 | 3.372,37 |
| 22.08.2002 | 3.514,09 | 3.514,09 | 3.372,37 | 3.514,09 |
| 23.08.2002 | 3.695,09 | 3.717,29 | 3.637,03 | 3.695,09 |
| 27.08.2002 | 3.585,81 | 3.727,53 | 3.585,81 | 3.585,81 |
| 28.08.2002 | 3.660,94 | 3.688,26 | 3.637,03 | 3.660,94 |
| 29.08.2002 | 3.512,38 | 3.602,88 | 3.435,54 | 3.512,38 |
| 02.09.2002 | 3.594,34 | 3.613,13 | 3.534,58 | 3.594,34 |
| 03.09.2002 | 3.517,51 | 3.619,96 | 3.493,6 | 3.517,51 |
| 05.09.2002 | 3.502,14 | 3.561,9 | 3.466,28 | 3.502,14 |
| 06.09.2002 | 3.432,13 | 3.440,67 | 3.382,61 | 3.432,13 |
| 09.09.2002 | 3.606,3 | 3.619,96 | 3.565,32 | 3.606,3 |
| 10.09.2002 | 3.621,66 | 3.684,84 | 3.601,17 | 3.621,66 |
| 11.09.2002 | 3.732,65 | 3.739,48 | 3.655,81 | 3.732,65 |
| 18.09.2002 | 3.720,7 | 3.720,7 | 3.645,57 | 3.720,7 |
| 19.09.2002 | 3.642,15 | 3.816,32 | 3.626,79 | 3.642,15 |
| 20.09.2002 | 3.590,93 | 3.679,72 | 3.589,22 | 3.590,93 |
| 24.09.2002 | 3.590,93 | 3.590,93 | 3.500,43 | 3.505,55 |
| 25.09.2002 | 3.377,49 | 3.490,18 | 3.362,12 | 3.377,49 |
| 26.09.2002 | 3.514,09 | 3.527,75 | 3.440,67 | 3.514,09 |
| 27.09.2002 | 3.377,49 | 3.377,49 | 3.377,49 | 3.377,49 |
| 02.10.2002 | 3.310,89 | 3.483,35 | 3.310,89 | 3.310,89 |
| 03.10.2002 | 3.310,89 | 3.397,98 | 3.269,91 | 3.310,89 |
| 08.10.2002 | 3.218,69 | 3.230,64 | 3.097,45 | 3.218,69 |
| 09.10.2002 | 3.124,77 | 3.205,03 | 3.124,77 | 3.124,77 |
| 15.10.2002 | 3.249,42 | 3.316,02 | 3.249,42 | 3.307,48 |
| 16.10.2002 | 3.392,86 | 3.408,22 | 3.348,46 | 3.392,86 |
| 17.10.2002 | 3.427,01 | 3.483,35 | 3.386,03 | 3.427,01 |
| 18.10.2002 | 3.577,27 | 3.652,4 | 3.526,04 | 3.577,27 |
| 24.10.2002 | 3.433,84 | 3.461,16 | 3.346,75 | 3.433,84 |
| 25.10.2002 | 3.478,23 | 3.500,43 | 3.348,46 | 3.478,23 |
| 29.10.2002 | 3.505,55 | 3.565,32 | 3.495,31 | 3.517,51 |
| 30.10.2002 | 3.558,49 | 3.667,77 | 3.517,51 | 3.581,2 |
| 31.10.2002 | 3.462,86 | 3.619,96 | 3.433,84 | 3.558,49 |
| 11.11.2002 | 3.435,54 | 3.500,43 | 3.358,71 | 3.431,62 |
| 12.11.2002 | 3.261,38 | 3.403,1 | 3.235,76 | 3.300,14 |
| 13.11.2002 | 3.220,4 | 3.292,11 | 3.218,69 | 3.261,38 |
| 14.11.2002 | 3.246,01 | 3.261,38 | 3.220,4 | 3.220,4 |
| 18.11.2002 | 3.421,88 | 3.430,42 | 3.409,93 | 3.428,71 |
| 19.11.2002 | 3.386,03 | 3.406,52 | 3.363,83 | 3.385,51 |
| 20.11.2002 | 3.346,75 | 3.380,9 | 3.341,63 | 3.356,49 |
| 21.11.2002 | 3.652,4 | 3.686,55 | 3.466,28 | 3.601,69 |
| 22.11.2002 | 3.655,81 | 3.754,85 | 3.625,08 | 3.652,4 |
| 25.11.2002 | 3.696,8 | 3.739,48 | 3.657,52 | 3.697,99 |
| 26.11.2002 | 3.628,49 | 3.695,09 | 3.623,37 | 3.648,98 |
| 28.11.2002 | 3.795,83 | 3.859,01 | 3.722,41 | 3.792,42 |
| 29.11.2002 | 3.746,31 | 3.840,23 | 3.744,61 | 3.795,83 |
| 03.12.2002 | 3.708,75 | 3.729,24 | 3.676,31 | 3.705,33 |
| 04.12.2002 | 3.671,18 | 3.710,46 | 3.645,57 | 3.708,75 |
| 05.12.2002 | 3.664,35 | 3.729,24 | 3.664,35 | 3.671,18 |
| 06.12.2002 | 3.701,92 | 3.703,63 | 3.590,93 | 3.664,35 |
| 10.12.2002 | 3.604,59 | 3.660,94 | 3.604,59 | 3.623,37 |
| 11.12.2002 | 3.659,23 | 3.688,26 | 3.631,91 | 3.659,74 |
| 12.12.2002 | 3.594,34 | 3.671,18 | 3.587,51 | 3.659,23 |
| 13.12.2002 | 3.544,83 | 3.626,79 | 3.493,6 | 3.594,34 |
| 16.12.2002 | 3.500,43 | 3.517,51 | 3.420,18 | 3.479,43 |
| 19.12.2002 | 3.652,4 | 3.652,4 | 3.520,92 | 3.532,87 |
| 20.12.2002 | 3.500,43 | 3.626,79 | 3.500,43 | 3.542,61 |
| 24.12.2002 | 3.483,35 | 3.524,34 | 3.430,42 | 3.500,43 |
| 27.12.2002 | 3.558,49 | 3.630,2 | 3.551,66 | 3.580,17 |