7751.T
Canon Inc.
09:30:00
4310 ¥
0.0000 (%0.00)
Önceki Kapanış: 4355
Düşük₺4308
Yüksek₺4392
7751.T: Canon Inc. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.525,6708
KAPANIŞ 4.522,6008
En Düşük
DÜŞÜK 3.893
En Yüksek
YÜKSEK 5.233
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 5.103 | 5.122 | 5.013 | 5.040 |
| 07.01.2025 | 5.060 | 5.082 | 4.994 | 5.047 |
| 08.01.2025 | 5.050 | 5.076 | 4.988 | 5.053 |
| 09.01.2025 | 5.064 | 5.075 | 5.020 | 5.040 |
| 10.01.2025 | 5.006 | 5.053 | 4.953 | 4.970 |
| 14.01.2025 | 4.979 | 5.035 | 4.911 | 4.945 |
| 15.01.2025 | 4.988 | 4.998 | 4.892 | 4.921 |
| 16.01.2025 | 4.897 | 4.945 | 4.885 | 4.916 |
| 17.01.2025 | 4.850 | 4.895 | 4.825 | 4.882 |
| 20.01.2025 | 4.896 | 4.952 | 4.890 | 4.926 |
| 21.01.2025 | 4.964 | 4.982 | 4.882 | 4.900 |
| 22.01.2025 | 4.908 | 4.940 | 4.890 | 4.901 |
| 23.01.2025 | 4.931 | 4.973 | 4.906 | 4.948 |
| 24.01.2025 | 4.973 | 4.997 | 4.943 | 4.953 |
| 27.01.2025 | 4.972 | 5.007 | 4.943 | 4.965 |
| 28.01.2025 | 4.911 | 4.968 | 4.883 | 4.954 |
| 29.01.2025 | 4.959 | 5.003 | 4.948 | 4.976 |
| 30.01.2025 | 5.020 | 5.095 | 5.000 | 5.070 |
| 31.01.2025 | 5.088 | 5.097 | 4.944 | 5.018 |
| 03.02.2025 | 4.925 | 4.968 | 4.859 | 4.923 |
| 04.02.2025 | 5.053 | 5.158 | 5.042 | 5.072 |
| 05.02.2025 | 5.070 | 5.085 | 4.955 | 4.974 |
| 06.02.2025 | 5.012 | 5.020 | 4.881 | 4.881 |
| 07.02.2025 | 4.843 | 4.855 | 4.752 | 4.760 |
| 10.02.2025 | 4.762 | 4.848 | 4.762 | 4.821 |
| 12.02.2025 | 4.891 | 5.020 | 4.882 | 5.013 |
| 13.02.2025 | 5.088 | 5.198 | 5.070 | 5.170 |
| 14.02.2025 | 5.170 | 5.190 | 5.085 | 5.184 |
| 17.02.2025 | 5.170 | 5.170 | 5.091 | 5.128 |
| 18.02.2025 | 5.128 | 5.182 | 5.114 | 5.144 |
| 19.02.2025 | 5.170 | 5.185 | 5.087 | 5.185 |
| 20.02.2025 | 5.185 | 5.197 | 5.105 | 5.112 |
| 21.02.2025 | 5.074 | 5.135 | 5.069 | 5.127 |
| 25.02.2025 | 5.159 | 5.233 | 5.140 | 5.141 |
| 26.02.2025 | 5.141 | 5.141 | 5.043 | 5.120 |
| 27.02.2025 | 5.100 | 5.136 | 5.074 | 5.108 |
| 28.02.2025 | 5.100 | 5.115 | 5.018 | 5.063 |
| 03.03.2025 | 5.115 | 5.183 | 5.101 | 5.175 |
| 04.03.2025 | 5.159 | 5.195 | 5.106 | 5.130 |
| 05.03.2025 | 5.113 | 5.176 | 5.081 | 5.081 |
| 06.03.2025 | 5.070 | 5.179 | 5.068 | 5.157 |
| 07.03.2025 | 5.020 | 5.039 | 4.910 | 4.924 |
| 10.03.2025 | 4.924 | 4.927 | 4.765 | 4.799 |
| 11.03.2025 | 4.729 | 4.789 | 4.691 | 4.776 |
| 12.03.2025 | 4.776 | 4.793 | 4.718 | 4.745 |
| 13.03.2025 | 4.762 | 4.783 | 4.722 | 4.740 |
| 14.03.2025 | 4.810 | 4.917 | 4.798 | 4.870 |
| 17.03.2025 | 4.939 | 4.959 | 4.904 | 4.904 |
| 18.03.2025 | 4.955 | 4.957 | 4.828 | 4.899 |
| 19.03.2025 | 4.920 | 4.953 | 4.910 | 4.916 |
| 21.03.2025 | 4.901 | 4.914 | 4.845 | 4.864 |
| 24.03.2025 | 4.859 | 4.865 | 4.790 | 4.790 |
| 25.03.2025 | 4.848 | 4.873 | 4.825 | 4.841 |
| 26.03.2025 | 4.875 | 4.875 | 4.828 | 4.850 |
| 27.03.2025 | 4.820 | 4.867 | 4.802 | 4.867 |
| 28.03.2025 | 4.854 | 4.860 | 4.791 | 4.817 |
| 31.03.2025 | 4.725 | 4.730 | 4.641 | 4.645 |
| 01.04.2025 | 4.711 | 4.758 | 4.690 | 4.698 |
| 02.04.2025 | 4.699 | 4.736 | 4.665 | 4.695 |
| 03.04.2025 | 4.415 | 4.488 | 4.343 | 4.463 |
| 04.04.2025 | 4.350 | 4.455 | 4.227 | 4.284 |
| 07.04.2025 | 3.934 | 4.108 | 3.893 | 3.993 |
| 08.04.2025 | 4.120 | 4.291 | 4.120 | 4.171 |
| 09.04.2025 | 4.120 | 4.156 | 3.985 | 4.015 |
| 10.04.2025 | 4.412 | 4.435 | 4.370 | 4.411 |
| 11.04.2025 | 4.176 | 4.236 | 4.153 | 4.215 |
| 14.04.2025 | 4.251 | 4.333 | 4.242 | 4.247 |
| 15.04.2025 | 4.379 | 4.383 | 4.304 | 4.304 |
| 16.04.2025 | 4.304 | 4.340 | 4.205 | 4.236 |
| 17.04.2025 | 4.220 | 4.272 | 4.211 | 4.269 |
| 18.04.2025 | 4.268 | 4.293 | 4.241 | 4.280 |
| 21.04.2025 | 4.249 | 4.251 | 4.153 | 4.155 |
| 22.04.2025 | 4.136 | 4.160 | 4.106 | 4.150 |
| 23.04.2025 | 4.284 | 4.295 | 4.231 | 4.265 |
| 24.04.2025 | 4.320 | 4.339 | 4.267 | 4.288 |
| 25.04.2025 | 4.288 | 4.451 | 4.270 | 4.332 |
| 28.04.2025 | 4.384 | 4.451 | 4.372 | 4.402 |
| 30.04.2025 | 4.402 | 4.432 | 4.386 | 4.404 |
| 01.05.2025 | 4.380 | 4.455 | 4.356 | 4.455 |
| 02.05.2025 | 4.481 | 4.559 | 4.476 | 4.535 |
| 07.05.2025 | 4.648 | 4.648 | 4.512 | 4.530 |
| 08.05.2025 | 4.522 | 4.555 | 4.490 | 4.538 |
| 09.05.2025 | 4.608 | 4.673 | 4.586 | 4.635 |
| 12.05.2025 | 4.650 | 4.699 | 4.637 | 4.683 |
| 13.05.2025 | 4.753 | 4.787 | 4.733 | 4.764 |
| 14.05.2025 | 4.764 | 4.826 | 4.708 | 4.708 |
| 15.05.2025 | 4.655 | 4.661 | 4.581 | 4.597 |
| 16.05.2025 | 4.585 | 4.590 | 4.478 | 4.511 |
| 19.05.2025 | 4.512 | 4.526 | 4.482 | 4.482 |
| 20.05.2025 | 4.515 | 4.538 | 4.428 | 4.441 |
| 21.05.2025 | 4.450 | 4.462 | 4.420 | 4.421 |
| 22.05.2025 | 4.383 | 4.409 | 4.350 | 4.358 |
| 23.05.2025 | 4.392 | 4.400 | 4.355 | 4.375 |
| 26.05.2025 | 4.340 | 4.368 | 4.333 | 4.348 |
| 27.05.2025 | 4.380 | 4.390 | 4.328 | 4.348 |
| 28.05.2025 | 4.418 | 4.426 | 4.360 | 4.360 |
| 29.05.2025 | 4.412 | 4.452 | 4.402 | 4.444 |
| 30.05.2025 | 4.378 | 4.447 | 4.376 | 4.432 |
| 02.06.2025 | 4.391 | 4.394 | 4.324 | 4.332 |
| 03.06.2025 | 4.329 | 4.339 | 4.294 | 4.310 |
| 04.06.2025 | 4.294 | 4.316 | 4.280 | 4.290 |
| 05.06.2025 | 4.251 | 4.302 | 4.242 | 4.282 |
| 06.06.2025 | 4.299 | 4.320 | 4.280 | 4.310 |
| 09.06.2025 | 4.330 | 4.344 | 4.292 | 4.292 |
| 10.06.2025 | 4.306 | 4.355 | 4.302 | 4.328 |
| 11.06.2025 | 4.312 | 4.362 | 4.295 | 4.353 |
| 12.06.2025 | 4.341 | 4.342 | 4.295 | 4.309 |
| 13.06.2025 | 4.281 | 4.281 | 4.201 | 4.213 |
| 16.06.2025 | 4.255 | 4.255 | 4.207 | 4.226 |
| 17.06.2025 | 4.207 | 4.249 | 4.204 | 4.249 |
| 18.06.2025 | 4.222 | 4.293 | 4.221 | 4.286 |
| 19.06.2025 | 4.264 | 4.277 | 4.237 | 4.266 |
| 20.06.2025 | 4.266 | 4.281 | 4.211 | 4.211 |
| 23.06.2025 | 4.210 | 4.215 | 4.140 | 4.206 |
| 24.06.2025 | 4.241 | 4.259 | 4.199 | 4.213 |
| 25.06.2025 | 4.217 | 4.226 | 4.197 | 4.209 |
| 26.06.2025 | 4.205 | 4.244 | 4.199 | 4.220 |
| 27.06.2025 | 4.193 | 4.217 | 4.181 | 4.189 |
| 30.06.2025 | 4.200 | 4.217 | 4.172 | 4.189 |
| 01.07.2025 | 4.170 | 4.173 | 4.083 | 4.086 |
| 02.07.2025 | 4.095 | 4.135 | 4.079 | 4.130 |
| 03.07.2025 | 4.116 | 4.174 | 4.111 | 4.162 |
| 04.07.2025 | 4.192 | 4.192 | 4.143 | 4.145 |
| 07.07.2025 | 4.144 | 4.144 | 4.073 | 4.073 |
| 08.07.2025 | 4.056 | 4.088 | 4.027 | 4.062 |
| 09.07.2025 | 4.085 | 4.131 | 4.050 | 4.117 |
| 10.07.2025 | 4.070 | 4.077 | 4.016 | 4.017 |
| 11.07.2025 | 4.037 | 4.042 | 4.005 | 4.025 |
| 14.07.2025 | 4.001 | 4.022 | 3.975 | 4.010 |
| 15.07.2025 | 4.021 | 4.032 | 3.997 | 3.998 |
| 16.07.2025 | 3.981 | 4.037 | 3.978 | 4.002 |
| 17.07.2025 | 3.973 | 4.029 | 3.962 | 4.029 |
| 18.07.2025 | 4.049 | 4.055 | 4.001 | 4.001 |
| 22.07.2025 | 3.978 | 4.048 | 3.956 | 3.956 |
| 23.07.2025 | 4.040 | 4.175 | 4.027 | 4.151 |
| 24.07.2025 | 4.151 | 4.259 | 4.133 | 4.247 |
| 25.07.2025 | 4.100 | 4.163 | 4.040 | 4.040 |
| 28.07.2025 | 4.050 | 4.094 | 4.046 | 4.084 |
| 29.07.2025 | 4.050 | 4.091 | 4.026 | 4.087 |
| 30.07.2025 | 4.200 | 4.289 | 4.181 | 4.289 |
| 31.07.2025 | 4.279 | 4.307 | 4.243 | 4.300 |
| 01.08.2025 | 4.314 | 4.389 | 4.311 | 4.366 |
| 04.08.2025 | 4.262 | 4.283 | 4.243 | 4.278 |
| 05.08.2025 | 4.305 | 4.328 | 4.257 | 4.291 |
| 06.08.2025 | 4.286 | 4.325 | 4.265 | 4.318 |
| 07.08.2025 | 4.311 | 4.348 | 4.290 | 4.330 |
| 08.08.2025 | 4.349 | 4.426 | 4.340 | 4.401 |
| 12.08.2025 | 4.425 | 4.483 | 4.412 | 4.423 |
| 13.08.2025 | 4.441 | 4.482 | 4.423 | 4.438 |
| 14.08.2025 | 4.380 | 4.392 | 4.340 | 4.350 |
| 15.08.2025 | 4.350 | 4.364 | 4.316 | 4.363 |
| 18.08.2025 | 4.339 | 4.394 | 4.335 | 4.394 |
| 19.08.2025 | 4.380 | 4.417 | 4.356 | 4.397 |
| 20.08.2025 | 4.367 | 4.401 | 4.330 | 4.335 |
| 21.08.2025 | 4.435 | 4.477 | 4.377 | 4.382 |
| 22.08.2025 | 4.350 | 4.378 | 4.292 | 4.306 |
| 25.08.2025 | 4.330 | 4.393 | 4.328 | 4.367 |
| 26.08.2025 | 4.343 | 4.369 | 4.303 | 4.356 |
| 27.08.2025 | 4.320 | 4.355 | 4.311 | 4.352 |
| 28.08.2025 | 4.331 | 4.377 | 4.327 | 4.361 |
| 29.08.2025 | 4.340 | 4.368 | 4.318 | 4.350 |
| 01.09.2025 | 4.325 | 4.365 | 4.312 | 4.360 |
| 02.09.2025 | 4.360 | 4.418 | 4.359 | 4.368 |
| 03.09.2025 | 4.360 | 4.412 | 4.348 | 4.368 |
| 04.09.2025 | 4.340 | 4.358 | 4.305 | 4.328 |
| 05.09.2025 | 4.370 | 4.415 | 4.361 | 4.415 |
| 08.09.2025 | 4.430 | 4.477 | 4.425 | 4.477 |
| 09.09.2025 | 4.464 | 4.469 | 4.362 | 4.362 |
| 10.09.2025 | 4.363 | 4.393 | 4.334 | 4.393 |
| 11.09.2025 | 4.377 | 4.417 | 4.365 | 4.405 |
| 12.09.2025 | 4.425 | 4.435 | 4.401 | 4.424 |
| 16.09.2025 | 4.424 | 4.460 | 4.393 | 4.397 |
| 17.09.2025 | 4.412 | 4.414 | 4.364 | 4.367 |
| 18.09.2025 | 4.367 | 4.420 | 4.345 | 4.405 |
| 19.09.2025 | 4.434 | 4.470 | 4.324 | 4.364 |
| 22.09.2025 | 4.359 | 4.454 | 4.353 | 4.441 |
| 24.09.2025 | 4.415 | 4.430 | 4.393 | 4.411 |
| 25.09.2025 | 4.411 | 4.421 | 4.392 | 4.410 |
| 26.09.2025 | 4.420 | 4.450 | 4.386 | 4.423 |
| 29.09.2025 | 4.410 | 4.420 | 4.338 | 4.338 |
| 30.09.2025 | 4.320 | 4.368 | 4.316 | 4.337 |
| 01.10.2025 | 4.310 | 4.314 | 4.262 | 4.270 |
| 02.10.2025 | 4.223 | 4.259 | 4.185 | 4.239 |
| 03.10.2025 | 4.237 | 4.358 | 4.236 | 4.358 |
| 06.10.2025 | 4.460 | 4.520 | 4.445 | 4.493 |
| 07.10.2025 | 4.505 | 4.580 | 4.471 | 4.565 |
| 08.10.2025 | 4.598 | 4.613 | 4.520 | 4.529 |
| 09.10.2025 | 4.536 | 4.559 | 4.491 | 4.505 |
| 10.10.2025 | 4.503 | 4.507 | 4.418 | 4.422 |
| 14.10.2025 | 4.337 | 4.399 | 4.318 | 4.355 |
| 15.10.2025 | 4.385 | 4.418 | 4.360 | 4.413 |
| 16.10.2025 | 4.438 | 4.454 | 4.404 | 4.454 |
| 17.10.2025 | 4.399 | 4.428 | 4.381 | 4.406 |
| 20.10.2025 | 4.470 | 4.508 | 4.458 | 4.507 |
| 21.10.2025 | 4.519 | 4.545 | 4.500 | 4.510 |
| 22.10.2025 | 4.500 | 4.586 | 4.493 | 4.566 |
| 23.10.2025 | 4.541 | 4.546 | 4.502 | 4.510 |
| 24.10.2025 | 4.547 | 4.569 | 4.518 | 4.552 |
| 27.10.2025 | 4.600 | 4.652 | 4.580 | 4.652 |
| 28.10.2025 | 4.442 | 4.471 | 4.398 | 4.398 |
| 29.10.2025 | 4.400 | 4.443 | 4.370 | 4.370 |
| 30.10.2025 | 4.385 | 4.431 | 4.349 | 4.414 |
| 31.10.2025 | 4.422 | 4.450 | 4.391 | 4.433 |
| 04.11.2025 | 4.401 | 4.453 | 4.362 | 4.401 |
| 05.11.2025 | 4.408 | 4.434 | 4.319 | 4.369 |
| 06.11.2025 | 4.403 | 4.405 | 4.335 | 4.335 |
| 07.11.2025 | 4.336 | 4.396 | 4.335 | 4.396 |
| 10.11.2025 | 4.424 | 4.449 | 4.401 | 4.449 |
| 11.11.2025 | 4.450 | 4.456 | 4.426 | 4.437 |
| 12.11.2025 | 4.476 | 4.513 | 4.421 | 4.458 |
| 13.11.2025 | 4.477 | 4.498 | 4.454 | 4.485 |
| 14.11.2025 | 4.477 | 4.540 | 4.440 | 4.529 |
| 17.11.2025 | 4.500 | 4.528 | 4.471 | 4.520 |
| 18.11.2025 | 4.490 | 4.500 | 4.400 | 4.400 |
| 19.11.2025 | 4.400 | 4.442 | 4.378 | 4.382 |
| 20.11.2025 | 4.480 | 4.523 | 4.445 | 4.450 |
| 21.11.2025 | 4.400 | 4.526 | 4.400 | 4.484 |
| 25.11.2025 | 4.521 | 4.526 | 4.486 | 4.497 |
| 26.11.2025 | 4.522 | 4.579 | 4.514 | 4.571 |
| 27.11.2025 | 4.600 | 4.620 | 4.580 | 4.587 |
| 28.11.2025 | 4.581 | 4.607 | 4.569 | 4.606 |
| 01.12.2025 | 4.612 | 4.613 | 4.525 | 4.525 |
| 02.12.2025 | 4.558 | 4.611 | 4.543 | 4.595 |
| 03.12.2025 | 4.594 | 4.625 | 4.577 | 4.577 |
| 04.12.2025 | 4.580 | 4.644 | 4.567 | 4.644 |
| 05.12.2025 | 4.581 | 4.599 | 4.530 | 4.530 |
| 08.12.2025 | 4.525 | 4.585 | 4.507 | 4.576 |
| 09.12.2025 | 4.608 | 4.679 | 4.596 | 4.635 |
| 10.12.2025 | 4.700 | 4.763 | 4.660 | 4.732 |
| 11.12.2025 | 4.764 | 4.767 | 4.674 | 4.680 |
| 12.12.2025 | 4.701 | 4.785 | 4.693 | 4.780 |
| 15.12.2025 | 4.778 | 4.832 | 4.736 | 4.794 |
| 16.12.2025 | 4.791 | 4.793 | 4.726 | 4.733 |
| 17.12.2025 | 4.726 | 4.729 | 4.681 | 4.681 |
| 18.12.2025 | 4.699 | 4.706 | 4.665 | 4.665 |
| 19.12.2025 | 4.665 | 4.706 | 4.635 | 4.654 |
| 22.12.2025 | 4.687 | 4.785 | 4.679 | 4.756 |
| 23.12.2025 | 4.763 | 4.767 | 4.730 | 4.747 |
| 24.12.2025 | 4.765 | 4.770 | 4.728 | 4.748 |
| 25.12.2025 | 4.780 | 4.786 | 4.733 | 4.750 |
| 26.12.2025 | 4.760 | 4.774 | 4.741 | 4.770 |
| 29.12.2025 | 4.675 | 4.694 | 4.653 | 4.682 |
| 30.12.2025 | 4.645 | 4.675 | 4.628 | 4.633 |