7752.T
Ricoh Company, Ltd.
09:30:00
1477 ¥
0.0000 (%0.00)
Önceki Kapanış: 1500
Düşük₺1465
Yüksek₺1496
7752.T: Ricoh Company, Ltd. Arşiv
2005 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.849,8077
KAPANIŞ 1.847,7577
En Düşük
DÜŞÜK 1.646
En Yüksek
YÜKSEK 2.205
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 03.01.2005 | 1.977 | 1.977 | 1.977 | 1.977 |
| 04.01.2005 | 1.978 | 1.989 | 1.973 | 1.982 |
| 05.01.2005 | 1.988 | 1.988 | 1.968 | 1.973 |
| 06.01.2005 | 1.943 | 1.957 | 1.928 | 1.954 |
| 07.01.2005 | 1.945 | 1.963 | 1.936 | 1.938 |
| 10.01.2005 | 1.938 | 1.938 | 1.938 | 1.938 |
| 11.01.2005 | 1.928 | 1.944 | 1.923 | 1.930 |
| 12.01.2005 | 1.884 | 1.910 | 1.880 | 1.887 |
| 13.01.2005 | 1.861 | 1.870 | 1.854 | 1.862 |
| 14.01.2005 | 1.849 | 1.914 | 1.835 | 1.901 |
| 17.01.2005 | 1.890 | 1.902 | 1.874 | 1.880 |
| 18.01.2005 | 1.881 | 1.885 | 1.858 | 1.870 |
| 19.01.2005 | 1.889 | 1.889 | 1.865 | 1.868 |
| 20.01.2005 | 1.855 | 1.858 | 1.834 | 1.836 |
| 21.01.2005 | 1.823 | 1.840 | 1.820 | 1.833 |
| 24.01.2005 | 1.830 | 1.846 | 1.830 | 1.834 |
| 25.01.2005 | 1.838 | 1.840 | 1.816 | 1.840 |
| 26.01.2005 | 1.850 | 1.861 | 1.845 | 1.860 |
| 27.01.2005 | 1.843 | 1.848 | 1.818 | 1.822 |
| 28.01.2005 | 1.830 | 1.833 | 1.811 | 1.829 |
| 31.01.2005 | 1.818 | 1.830 | 1.802 | 1.829 |
| 01.02.2005 | 1.830 | 1.850 | 1.830 | 1.843 |
| 02.02.2005 | 1.840 | 1.854 | 1.822 | 1.846 |
| 03.02.2005 | 1.843 | 1.853 | 1.833 | 1.841 |
| 04.02.2005 | 1.846 | 1.870 | 1.837 | 1.870 |
| 07.02.2005 | 1.915 | 1.934 | 1.889 | 1.917 |
| 08.02.2005 | 1.923 | 1.936 | 1.917 | 1.920 |
| 09.02.2005 | 1.930 | 1.939 | 1.918 | 1.930 |
| 10.02.2005 | 1.940 | 1.965 | 1.921 | 1.957 |
| 11.02.2005 | 1.957 | 1.957 | 1.957 | 1.957 |
| 14.02.2005 | 1.978 | 1.988 | 1.970 | 1.980 |
| 15.02.2005 | 1.971 | 1.993 | 1.960 | 1.960 |
| 16.02.2005 | 1.950 | 1.976 | 1.945 | 1.957 |
| 17.02.2005 | 1.950 | 1.971 | 1.942 | 1.963 |
| 18.02.2005 | 1.963 | 1.967 | 1.948 | 1.958 |
| 21.02.2005 | 1.980 | 1.980 | 1.961 | 1.961 |
| 22.02.2005 | 1.951 | 1.959 | 1.947 | 1.956 |
| 23.02.2005 | 1.934 | 1.935 | 1.917 | 1.924 |
| 24.02.2005 | 1.924 | 1.962 | 1.924 | 1.944 |
| 25.02.2005 | 1.965 | 1.977 | 1.965 | 1.975 |
| 28.02.2005 | 1.956 | 1.969 | 1.944 | 1.946 |
| 01.03.2005 | 1.948 | 1.958 | 1.932 | 1.942 |
| 02.03.2005 | 1.941 | 1.952 | 1.932 | 1.946 |
| 03.03.2005 | 1.957 | 2.005 | 1.953 | 1.996 |
| 04.03.2005 | 2.000 | 2.010 | 1.991 | 1.998 |
| 07.03.2005 | 2.005 | 2.010 | 1.992 | 1.998 |
| 08.03.2005 | 1.991 | 1.997 | 1.987 | 1.992 |
| 09.03.2005 | 1.981 | 1.985 | 1.962 | 1.966 |
| 10.03.2005 | 1.956 | 1.959 | 1.935 | 1.940 |
| 11.03.2005 | 1.937 | 1.953 | 1.937 | 1.940 |
| 14.03.2005 | 1.945 | 1.946 | 1.914 | 1.914 |
| 15.03.2005 | 1.950 | 1.965 | 1.913 | 1.913 |
| 16.03.2005 | 1.900 | 1.900 | 1.868 | 1.875 |
| 17.03.2005 | 1.870 | 1.873 | 1.861 | 1.869 |
| 18.03.2005 | 1.868 | 1.870 | 1.850 | 1.854 |
| 21.03.2005 | 1.854 | 1.854 | 1.854 | 1.854 |
| 22.03.2005 | 1.850 | 1.853 | 1.837 | 1.840 |
| 23.03.2005 | 1.826 | 1.827 | 1.808 | 1.822 |
| 24.03.2005 | 1.830 | 1.837 | 1.822 | 1.833 |
| 25.03.2005 | 1.840 | 1.855 | 1.835 | 1.848 |
| 28.03.2005 | 1.850 | 1.868 | 1.848 | 1.857 |
| 29.03.2005 | 1.865 | 1.865 | 1.833 | 1.837 |
| 30.03.2005 | 1.835 | 1.850 | 1.828 | 1.840 |
| 31.03.2005 | 1.850 | 1.855 | 1.835 | 1.840 |
| 01.04.2005 | 1.844 | 1.849 | 1.836 | 1.840 |
| 04.04.2005 | 1.852 | 1.862 | 1.845 | 1.856 |
| 05.04.2005 | 1.867 | 1.884 | 1.867 | 1.883 |
| 06.04.2005 | 1.890 | 1.893 | 1.876 | 1.887 |
| 07.04.2005 | 1.895 | 1.897 | 1.878 | 1.882 |
| 08.04.2005 | 1.886 | 1.894 | 1.882 | 1.888 |
| 11.04.2005 | 1.888 | 1.890 | 1.865 | 1.865 |
| 12.04.2005 | 1.868 | 1.869 | 1.844 | 1.848 |
| 13.04.2005 | 1.872 | 1.874 | 1.860 | 1.868 |
| 14.04.2005 | 1.850 | 1.857 | 1.842 | 1.856 |
| 15.04.2005 | 1.840 | 1.842 | 1.821 | 1.824 |
| 18.04.2005 | 1.795 | 1.802 | 1.750 | 1.750 |
| 19.04.2005 | 1.810 | 1.810 | 1.774 | 1.782 |
| 20.04.2005 | 1.802 | 1.817 | 1.792 | 1.807 |
| 21.04.2005 | 1.775 | 1.794 | 1.760 | 1.792 |
| 22.04.2005 | 1.799 | 1.800 | 1.771 | 1.771 |
| 25.04.2005 | 1.771 | 1.771 | 1.748 | 1.749 |
| 26.04.2005 | 1.750 | 1.750 | 1.735 | 1.741 |
| 27.04.2005 | 1.722 | 1.730 | 1.712 | 1.714 |
| 28.04.2005 | 1.700 | 1.710 | 1.653 | 1.674 |
| 29.04.2005 | 1.674 | 1.674 | 1.674 | 1.674 |
| 02.05.2005 | 1.656 | 1.684 | 1.646 | 1.680 |
| 03.05.2005 | 1.680 | 1.680 | 1.680 | 1.680 |
| 04.05.2005 | 1.680 | 1.680 | 1.680 | 1.680 |
| 05.05.2005 | 1.680 | 1.680 | 1.680 | 1.680 |
| 06.05.2005 | 1.708 | 1.720 | 1.702 | 1.713 |
| 09.05.2005 | 1.711 | 1.721 | 1.701 | 1.716 |
| 10.05.2005 | 1.725 | 1.728 | 1.708 | 1.709 |
| 11.05.2005 | 1.700 | 1.707 | 1.694 | 1.706 |
| 12.05.2005 | 1.710 | 1.713 | 1.690 | 1.693 |
| 13.05.2005 | 1.668 | 1.684 | 1.667 | 1.669 |
| 16.05.2005 | 1.674 | 1.686 | 1.667 | 1.670 |
| 17.05.2005 | 1.677 | 1.687 | 1.668 | 1.668 |
| 18.05.2005 | 1.671 | 1.686 | 1.671 | 1.675 |
| 19.05.2005 | 1.700 | 1.712 | 1.688 | 1.698 |
| 20.05.2005 | 1.703 | 1.711 | 1.691 | 1.707 |
| 23.05.2005 | 1.724 | 1.724 | 1.704 | 1.713 |
| 24.05.2005 | 1.713 | 1.713 | 1.692 | 1.700 |
| 25.05.2005 | 1.698 | 1.702 | 1.681 | 1.699 |
| 26.05.2005 | 1.719 | 1.743 | 1.707 | 1.737 |
| 27.05.2005 | 1.760 | 1.787 | 1.755 | 1.777 |
| 30.05.2005 | 1.790 | 1.818 | 1.788 | 1.801 |
| 31.05.2005 | 1.790 | 1.791 | 1.774 | 1.775 |
| 01.06.2005 | 1.769 | 1.774 | 1.751 | 1.770 |
| 02.06.2005 | 1.791 | 1.792 | 1.770 | 1.770 |
| 03.06.2005 | 1.771 | 1.771 | 1.731 | 1.735 |
| 06.06.2005 | 1.730 | 1.734 | 1.717 | 1.734 |
| 07.06.2005 | 1.733 | 1.734 | 1.717 | 1.728 |
| 08.06.2005 | 1.719 | 1.738 | 1.718 | 1.726 |
| 09.06.2005 | 1.730 | 1.730 | 1.695 | 1.699 |
| 10.06.2005 | 1.691 | 1.718 | 1.690 | 1.712 |
| 13.06.2005 | 1.711 | 1.721 | 1.706 | 1.712 |
| 14.06.2005 | 1.722 | 1.744 | 1.714 | 1.730 |
| 15.06.2005 | 1.752 | 1.764 | 1.740 | 1.755 |
| 16.06.2005 | 1.757 | 1.775 | 1.743 | 1.756 |
| 17.06.2005 | 1.759 | 1.767 | 1.750 | 1.767 |
| 20.06.2005 | 1.768 | 1.773 | 1.761 | 1.769 |
| 21.06.2005 | 1.760 | 1.768 | 1.747 | 1.750 |
| 22.06.2005 | 1.750 | 1.766 | 1.736 | 1.758 |
| 23.06.2005 | 1.758 | 1.770 | 1.757 | 1.770 |
| 24.06.2005 | 1.766 | 1.766 | 1.751 | 1.763 |
| 27.06.2005 | 1.755 | 1.755 | 1.738 | 1.744 |
| 28.06.2005 | 1.723 | 1.737 | 1.717 | 1.737 |
| 29.06.2005 | 1.742 | 1.756 | 1.738 | 1.745 |
| 30.06.2005 | 1.740 | 1.749 | 1.727 | 1.733 |
| 01.07.2005 | 1.745 | 1.770 | 1.740 | 1.766 |
| 04.07.2005 | 1.776 | 1.786 | 1.776 | 1.780 |
| 05.07.2005 | 1.790 | 1.792 | 1.782 | 1.791 |
| 06.07.2005 | 1.795 | 1.808 | 1.794 | 1.801 |
| 07.07.2005 | 1.800 | 1.820 | 1.796 | 1.820 |
| 08.07.2005 | 1.846 | 1.851 | 1.821 | 1.828 |
| 11.07.2005 | 1.854 | 1.855 | 1.831 | 1.833 |
| 12.07.2005 | 1.844 | 1.844 | 1.823 | 1.826 |
| 13.07.2005 | 1.827 | 1.833 | 1.802 | 1.802 |
| 14.07.2005 | 1.818 | 1.833 | 1.810 | 1.828 |
| 15.07.2005 | 1.850 | 1.852 | 1.838 | 1.838 |
| 18.07.2005 | 1.838 | 1.838 | 1.838 | 1.838 |
| 19.07.2005 | 1.808 | 1.828 | 1.806 | 1.816 |
| 20.07.2005 | 1.812 | 1.813 | 1.796 | 1.797 |
| 21.07.2005 | 1.808 | 1.818 | 1.801 | 1.808 |
| 22.07.2005 | 1.802 | 1.804 | 1.775 | 1.785 |
| 25.07.2005 | 1.808 | 1.810 | 1.784 | 1.784 |
| 26.07.2005 | 1.784 | 1.787 | 1.772 | 1.775 |
| 27.07.2005 | 1.772 | 1.789 | 1.768 | 1.780 |
| 28.07.2005 | 1.780 | 1.780 | 1.715 | 1.719 |
| 29.07.2005 | 1.724 | 1.738 | 1.705 | 1.723 |
| 01.08.2005 | 1.720 | 1.726 | 1.700 | 1.700 |
| 02.08.2005 | 1.698 | 1.698 | 1.671 | 1.672 |
| 03.08.2005 | 1.689 | 1.707 | 1.679 | 1.704 |
| 04.08.2005 | 1.708 | 1.711 | 1.675 | 1.690 |
| 05.08.2005 | 1.684 | 1.691 | 1.658 | 1.667 |
| 08.08.2005 | 1.656 | 1.675 | 1.651 | 1.673 |
| 09.08.2005 | 1.684 | 1.702 | 1.679 | 1.692 |
| 10.08.2005 | 1.693 | 1.717 | 1.693 | 1.711 |
| 11.08.2005 | 1.713 | 1.723 | 1.678 | 1.680 |
| 12.08.2005 | 1.683 | 1.690 | 1.671 | 1.677 |
| 15.08.2005 | 1.678 | 1.681 | 1.662 | 1.663 |
| 16.08.2005 | 1.677 | 1.678 | 1.667 | 1.677 |
| 17.08.2005 | 1.673 | 1.687 | 1.673 | 1.677 |
| 18.08.2005 | 1.690 | 1.692 | 1.681 | 1.683 |
| 19.08.2005 | 1.685 | 1.696 | 1.681 | 1.695 |
| 22.08.2005 | 1.709 | 1.713 | 1.701 | 1.706 |
| 23.08.2005 | 1.710 | 1.735 | 1.710 | 1.718 |
| 24.08.2005 | 1.703 | 1.720 | 1.703 | 1.719 |
| 25.08.2005 | 1.717 | 1.723 | 1.707 | 1.714 |
| 26.08.2005 | 1.710 | 1.713 | 1.692 | 1.702 |
| 29.08.2005 | 1.678 | 1.685 | 1.674 | 1.677 |
| 30.08.2005 | 1.698 | 1.707 | 1.692 | 1.705 |
| 31.08.2005 | 1.711 | 1.717 | 1.701 | 1.713 |
| 01.09.2005 | 1.720 | 1.725 | 1.712 | 1.714 |
| 02.09.2005 | 1.704 | 1.719 | 1.699 | 1.704 |
| 05.09.2005 | 1.701 | 1.713 | 1.698 | 1.711 |
| 06.09.2005 | 1.740 | 1.747 | 1.724 | 1.738 |
| 07.09.2005 | 1.744 | 1.747 | 1.725 | 1.737 |
| 08.09.2005 | 1.744 | 1.745 | 1.737 | 1.745 |
| 09.09.2005 | 1.750 | 1.752 | 1.733 | 1.739 |
| 12.09.2005 | 1.758 | 1.762 | 1.743 | 1.760 |
| 13.09.2005 | 1.770 | 1.787 | 1.763 | 1.787 |
| 14.09.2005 | 1.788 | 1.793 | 1.775 | 1.785 |
| 15.09.2005 | 1.789 | 1.800 | 1.784 | 1.798 |
| 16.09.2005 | 1.795 | 1.795 | 1.775 | 1.781 |
| 19.09.2005 | 1.781 | 1.781 | 1.781 | 1.781 |
| 20.09.2005 | 1.772 | 1.791 | 1.760 | 1.786 |
| 21.09.2005 | 1.787 | 1.790 | 1.772 | 1.776 |
| 22.09.2005 | 1.740 | 1.745 | 1.720 | 1.722 |
| 23.09.2005 | 1.722 | 1.722 | 1.722 | 1.722 |
| 26.09.2005 | 1.725 | 1.737 | 1.715 | 1.737 |
| 27.09.2005 | 1.728 | 1.728 | 1.717 | 1.728 |
| 28.09.2005 | 1.720 | 1.766 | 1.719 | 1.758 |
| 29.09.2005 | 1.727 | 1.746 | 1.721 | 1.734 |
| 30.09.2005 | 1.753 | 1.775 | 1.737 | 1.773 |
| 03.10.2005 | 1.800 | 1.806 | 1.780 | 1.800 |
| 04.10.2005 | 1.858 | 1.912 | 1.816 | 1.899 |
| 05.10.2005 | 1.898 | 1.898 | 1.870 | 1.884 |
| 06.10.2005 | 1.835 | 1.859 | 1.799 | 1.819 |
| 07.10.2005 | 1.819 | 1.847 | 1.812 | 1.820 |
| 10.10.2005 | 1.820 | 1.820 | 1.820 | 1.820 |
| 11.10.2005 | 1.826 | 1.849 | 1.819 | 1.839 |
| 12.10.2005 | 1.845 | 1.865 | 1.825 | 1.835 |
| 13.10.2005 | 1.821 | 1.846 | 1.807 | 1.844 |
| 14.10.2005 | 1.860 | 1.874 | 1.835 | 1.865 |
| 17.10.2005 | 1.880 | 1.894 | 1.871 | 1.880 |
| 18.10.2005 | 1.880 | 1.890 | 1.877 | 1.887 |
| 19.10.2005 | 1.860 | 1.888 | 1.831 | 1.857 |
| 20.10.2005 | 1.865 | 1.884 | 1.853 | 1.866 |
| 21.10.2005 | 1.865 | 1.868 | 1.852 | 1.864 |
| 24.10.2005 | 1.849 | 1.878 | 1.833 | 1.833 |
| 25.10.2005 | 1.867 | 1.875 | 1.851 | 1.851 |
| 26.10.2005 | 1.851 | 1.880 | 1.848 | 1.860 |
| 27.10.2005 | 1.874 | 1.880 | 1.852 | 1.853 |
| 28.10.2005 | 1.834 | 1.879 | 1.831 | 1.842 |
| 31.10.2005 | 1.848 | 1.857 | 1.839 | 1.839 |
| 01.11.2005 | 1.849 | 1.853 | 1.839 | 1.853 |
| 02.11.2005 | 1.855 | 1.868 | 1.850 | 1.868 |
| 03.11.2005 | 1.866 | 1.866 | 1.866 | 1.866 |
| 04.11.2005 | 1.935 | 1.944 | 1.905 | 1.928 |
| 07.11.2005 | 1.924 | 1.930 | 1.905 | 1.930 |
| 08.11.2005 | 1.927 | 1.936 | 1.915 | 1.921 |
| 09.11.2005 | 1.937 | 1.977 | 1.908 | 1.961 |
| 10.11.2005 | 1.989 | 2.005 | 1.981 | 1.989 |
| 11.11.2005 | 2.000 | 2.020 | 1.954 | 1.963 |
| 14.11.2005 | 2.000 | 2.025 | 1.994 | 2.000 |
| 15.11.2005 | 2.050 | 2.075 | 2.010 | 2.050 |
| 16.11.2005 | 2.020 | 2.090 | 2.020 | 2.090 |
| 17.11.2005 | 2.060 | 2.100 | 2.045 | 2.065 |
| 18.11.2005 | 2.100 | 2.120 | 2.070 | 2.095 |
| 21.11.2005 | 2.125 | 2.130 | 2.070 | 2.115 |
| 22.11.2005 | 2.105 | 2.125 | 2.085 | 2.105 |
| 23.11.2005 | 2.105 | 2.105 | 2.105 | 2.105 |
| 24.11.2005 | 2.095 | 2.120 | 2.095 | 2.100 |
| 25.11.2005 | 2.100 | 2.100 | 2.065 | 2.080 |
| 28.11.2005 | 2.080 | 2.100 | 2.075 | 2.085 |
| 29.11.2005 | 2.060 | 2.085 | 2.055 | 2.065 |
| 30.11.2005 | 2.080 | 2.110 | 2.070 | 2.095 |
| 01.12.2005 | 2.145 | 2.145 | 2.125 | 2.130 |
| 02.12.2005 | 2.165 | 2.175 | 2.145 | 2.175 |
| 05.12.2005 | 2.180 | 2.205 | 2.175 | 2.175 |
| 06.12.2005 | 2.140 | 2.175 | 2.125 | 2.135 |
| 07.12.2005 | 2.150 | 2.180 | 2.140 | 2.160 |
| 08.12.2005 | 2.155 | 2.170 | 2.090 | 2.105 |
| 09.12.2005 | 2.130 | 2.155 | 2.080 | 2.145 |
| 12.12.2005 | 2.140 | 2.155 | 2.110 | 2.140 |
| 13.12.2005 | 2.145 | 2.175 | 2.130 | 2.145 |
| 14.12.2005 | 2.135 | 2.175 | 2.110 | 2.115 |
| 15.12.2005 | 2.025 | 2.075 | 2.005 | 2.005 |
| 16.12.2005 | 2.020 | 2.040 | 1.981 | 2.005 |
| 19.12.2005 | 2.055 | 2.075 | 2.025 | 2.050 |
| 20.12.2005 | 2.100 | 2.105 | 2.055 | 2.065 |
| 21.12.2005 | 2.080 | 2.095 | 2.065 | 2.095 |
| 22.12.2005 | 2.085 | 2.095 | 2.040 | 2.075 |
| 23.12.2005 | 2.075 | 2.075 | 2.075 | 2.075 |
| 26.12.2005 | 2.085 | 2.150 | 2.080 | 2.090 |
| 27.12.2005 | 2.085 | 2.100 | 2.075 | 2.075 |
| 28.12.2005 | 2.090 | 2.115 | 2.070 | 2.110 |
| 29.12.2005 | 2.105 | 2.115 | 2.090 | 2.105 |
| 30.12.2005 | 2.120 | 2.120 | 2.055 | 2.065 |