7832.T
BANDAI NAMCO Holdings Inc.
09:30:00
3591 ¥
0.0000 (%0.00)
Önceki Kapanış: 3631
Düşük₺3580
Yüksek₺3642
7832.T: BANDAI NAMCO Holdings Inc. Arşiv
2017 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.211,0797
KAPANIŞ 1.210,5398
En Düşük
DÜŞÜK 1.003,33
En Yüksek
YÜKSEK 1.431,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2017 | 1.083,33 | 1.083,33 | 1.070 | 1.073,33 |
| 05.01.2017 | 1.066,67 | 1.071,67 | 1.060 | 1.070 |
| 06.01.2017 | 1.068,33 | 1.073,33 | 1.063,33 | 1.071,67 |
| 10.01.2017 | 1.075 | 1.093,33 | 1.070 | 1.083,33 |
| 11.01.2017 | 1.090 | 1.093,33 | 1.081,67 | 1.086,67 |
| 12.01.2017 | 1.073,33 | 1.076,67 | 1.063,33 | 1.075 |
| 13.01.2017 | 1.075 | 1.090 | 1.075 | 1.085 |
| 16.01.2017 | 1.081,67 | 1.086,67 | 1.073,33 | 1.076,67 |
| 17.01.2017 | 1.071,67 | 1.073,33 | 1.041,67 | 1.041,67 |
| 18.01.2017 | 1.043,33 | 1.058,33 | 1.038,33 | 1.055 |
| 19.01.2017 | 1.060 | 1.066,67 | 1.048,33 | 1.051,67 |
| 20.01.2017 | 1.038,33 | 1.051,67 | 1.036,67 | 1.048,33 |
| 23.01.2017 | 1.038,33 | 1.041,67 | 1.033,33 | 1.035 |
| 24.01.2017 | 1.036,67 | 1.046,67 | 1.035 | 1.040 |
| 25.01.2017 | 1.056,67 | 1.060 | 1.038,33 | 1.045 |
| 26.01.2017 | 1.048,33 | 1.065 | 1.046,67 | 1.063,33 |
| 27.01.2017 | 1.066,67 | 1.070 | 1.050 | 1.053,33 |
| 30.01.2017 | 1.048,33 | 1.058,33 | 1.046,67 | 1.050 |
| 31.01.2017 | 1.041,67 | 1.045 | 1.036,67 | 1.036,67 |
| 01.02.2017 | 1.040 | 1.060 | 1.033,33 | 1.058,33 |
| 02.02.2017 | 1.056,67 | 1.060 | 1.026,67 | 1.030 |
| 03.02.2017 | 1.030 | 1.030 | 1.008,33 | 1.013,33 |
| 06.02.2017 | 1.026,67 | 1.036,67 | 1.020 | 1.031,67 |
| 07.02.2017 | 1.020 | 1.028,33 | 1.003,33 | 1.005 |
| 08.02.2017 | 1.033,33 | 1.038,33 | 1.005 | 1.013,33 |
| 09.02.2017 | 1.016,67 | 1.035 | 1.015 | 1.028,33 |
| 10.02.2017 | 1.038,33 | 1.041,67 | 1.023,33 | 1.030 |
| 13.02.2017 | 1.046,67 | 1.050 | 1.038,33 | 1.050 |
| 14.02.2017 | 1.055 | 1.055 | 1.036,67 | 1.036,67 |
| 15.02.2017 | 1.038,33 | 1.051,67 | 1.036,67 | 1.046,67 |
| 16.02.2017 | 1.046,67 | 1.051,67 | 1.031,67 | 1.043,33 |
| 17.02.2017 | 1.035 | 1.046,67 | 1.033,33 | 1.043,33 |
| 20.02.2017 | 1.035 | 1.041,67 | 1.030 | 1.036,67 |
| 21.02.2017 | 1.046,67 | 1.055 | 1.043,33 | 1.051,67 |
| 22.02.2017 | 1.060 | 1.061,67 | 1.048,33 | 1.056,67 |
| 23.02.2017 | 1.065 | 1.078,33 | 1.050 | 1.075 |
| 24.02.2017 | 1.075 | 1.083,33 | 1.073,33 | 1.081,67 |
| 27.02.2017 | 1.071,67 | 1.081,67 | 1.066,67 | 1.075 |
| 28.02.2017 | 1.081,67 | 1.093,33 | 1.076,67 | 1.078,33 |
| 01.03.2017 | 1.078,33 | 1.095 | 1.076,67 | 1.091,67 |
| 02.03.2017 | 1.100 | 1.100 | 1.088,33 | 1.090 |
| 03.03.2017 | 1.090 | 1.100 | 1.086,67 | 1.096,67 |
| 06.03.2017 | 1.098,33 | 1.103,33 | 1.088,33 | 1.095 |
| 07.03.2017 | 1.111,67 | 1.118,33 | 1.101,67 | 1.106,67 |
| 08.03.2017 | 1.101,67 | 1.108,33 | 1.100 | 1.101,67 |
| 09.03.2017 | 1.111,67 | 1.130 | 1.105 | 1.128,33 |
| 10.03.2017 | 1.148,33 | 1.153,33 | 1.140 | 1.146,67 |
| 13.03.2017 | 1.140 | 1.145 | 1.130 | 1.145 |
| 14.03.2017 | 1.138,33 | 1.145 | 1.136,67 | 1.143,33 |
| 15.03.2017 | 1.141,67 | 1.158,33 | 1.140 | 1.156,67 |
| 16.03.2017 | 1.151,67 | 1.168,33 | 1.148,33 | 1.165 |
| 17.03.2017 | 1.156,67 | 1.170 | 1.156,67 | 1.165 |
| 21.03.2017 | 1.156,67 | 1.180 | 1.151,67 | 1.176,67 |
| 22.03.2017 | 1.158,33 | 1.181,67 | 1.158,33 | 1.170 |
| 23.03.2017 | 1.156,67 | 1.165 | 1.148,33 | 1.158,33 |
| 24.03.2017 | 1.161,67 | 1.161,67 | 1.150 | 1.156,67 |
| 27.03.2017 | 1.146,67 | 1.155 | 1.140 | 1.150 |
| 28.03.2017 | 1.155 | 1.163,33 | 1.151,67 | 1.161,67 |
| 29.03.2017 | 1.155 | 1.158,33 | 1.141,67 | 1.145 |
| 30.03.2017 | 1.143,33 | 1.145 | 1.118,33 | 1.120 |
| 31.03.2017 | 1.128,33 | 1.128,33 | 1.108,33 | 1.110 |
| 03.04.2017 | 1.118,33 | 1.123,33 | 1.115 | 1.116,67 |
| 04.04.2017 | 1.110 | 1.111,67 | 1.090 | 1.098,33 |
| 05.04.2017 | 1.113,33 | 1.113,33 | 1.090 | 1.100 |
| 06.04.2017 | 1.095 | 1.101,67 | 1.075 | 1.076,67 |
| 07.04.2017 | 1.090 | 1.093,33 | 1.075 | 1.088,33 |
| 10.04.2017 | 1.091,67 | 1.101,67 | 1.081,67 | 1.085 |
| 11.04.2017 | 1.083,33 | 1.088,33 | 1.075 | 1.085 |
| 12.04.2017 | 1.085 | 1.091,67 | 1.078,33 | 1.081,67 |
| 13.04.2017 | 1.081,67 | 1.093,33 | 1.076,67 | 1.090 |
| 14.04.2017 | 1.090 | 1.091,67 | 1.080 | 1.083,33 |
| 17.04.2017 | 1.090 | 1.101,67 | 1.085 | 1.100 |
| 18.04.2017 | 1.110 | 1.113,33 | 1.101,67 | 1.105 |
| 19.04.2017 | 1.083,33 | 1.093,33 | 1.075 | 1.080 |
| 20.04.2017 | 1.070 | 1.081,67 | 1.065 | 1.071,67 |
| 21.04.2017 | 1.076,67 | 1.093,33 | 1.076,67 | 1.090 |
| 24.04.2017 | 1.106,67 | 1.111,67 | 1.096,67 | 1.108,33 |
| 25.04.2017 | 1.105 | 1.123,33 | 1.101,67 | 1.120 |
| 26.04.2017 | 1.130 | 1.153,33 | 1.125 | 1.153,33 |
| 27.04.2017 | 1.155 | 1.178,33 | 1.151,67 | 1.170 |
| 28.04.2017 | 1.171,67 | 1.175 | 1.155 | 1.165 |
| 01.05.2017 | 1.170 | 1.191,67 | 1.170 | 1.186,67 |
| 02.05.2017 | 1.183,33 | 1.191,67 | 1.180 | 1.183,33 |
| 08.05.2017 | 1.196,67 | 1.211,67 | 1.190 | 1.210 |
| 09.05.2017 | 1.215 | 1.225 | 1.213,33 | 1.218,33 |
| 10.05.2017 | 1.213,33 | 1.213,33 | 1.195 | 1.203,33 |
| 11.05.2017 | 1.178,33 | 1.270 | 1.176,67 | 1.245 |
| 12.05.2017 | 1.251,67 | 1.271,67 | 1.246,67 | 1.260 |
| 15.05.2017 | 1.241,67 | 1.270 | 1.236,67 | 1.263,33 |
| 16.05.2017 | 1.270 | 1.273,33 | 1.258,33 | 1.261,67 |
| 17.05.2017 | 1.250 | 1.268,33 | 1.250 | 1.255 |
| 18.05.2017 | 1.241,67 | 1.270 | 1.241,67 | 1.265 |
| 19.05.2017 | 1.263,33 | 1.270 | 1.250 | 1.253,33 |
| 22.05.2017 | 1.253,33 | 1.268,33 | 1.251,67 | 1.266,67 |
| 23.05.2017 | 1.275 | 1.281,67 | 1.268,33 | 1.273,33 |
| 24.05.2017 | 1.288,33 | 1.296,67 | 1.271,67 | 1.275 |
| 25.05.2017 | 1.270 | 1.316,67 | 1.270 | 1.306,67 |
| 26.05.2017 | 1.306,67 | 1.308,33 | 1.288,33 | 1.295 |
| 29.05.2017 | 1.300 | 1.318,33 | 1.298,33 | 1.316,67 |
| 30.05.2017 | 1.315 | 1.328,33 | 1.306,67 | 1.323,33 |
| 31.05.2017 | 1.316,67 | 1.325 | 1.311,67 | 1.318,33 |
| 01.06.2017 | 1.333,33 | 1.343,33 | 1.320 | 1.343,33 |
| 02.06.2017 | 1.340 | 1.343,33 | 1.331,67 | 1.340 |
| 05.06.2017 | 1.325 | 1.358,33 | 1.321,67 | 1.355 |
| 06.06.2017 | 1.351,67 | 1.363,33 | 1.345 | 1.348,33 |
| 07.06.2017 | 1.330 | 1.336,67 | 1.320 | 1.325 |
| 08.06.2017 | 1.326,67 | 1.336,67 | 1.320 | 1.321,67 |
| 09.06.2017 | 1.313,33 | 1.328,33 | 1.305 | 1.313,33 |
| 12.06.2017 | 1.300 | 1.305 | 1.290 | 1.296,67 |
| 13.06.2017 | 1.296,67 | 1.311,67 | 1.290 | 1.298,33 |
| 14.06.2017 | 1.310 | 1.310 | 1.273,33 | 1.278,33 |
| 15.06.2017 | 1.275 | 1.316,67 | 1.275 | 1.290 |
| 16.06.2017 | 1.286,67 | 1.301,67 | 1.278,33 | 1.285 |
| 19.06.2017 | 1.296,67 | 1.313,33 | 1.296,67 | 1.310 |
| 20.06.2017 | 1.320 | 1.326,67 | 1.310 | 1.318,33 |
| 21.06.2017 | 1.323,33 | 1.328,33 | 1.306,67 | 1.321,67 |
| 22.06.2017 | 1.326,67 | 1.330 | 1.306,67 | 1.308,33 |
| 23.06.2017 | 1.313,33 | 1.325 | 1.305 | 1.310 |
| 26.06.2017 | 1.311,67 | 1.323,33 | 1.310 | 1.321,67 |
| 27.06.2017 | 1.323,33 | 1.323,33 | 1.301,67 | 1.306,67 |
| 28.06.2017 | 1.296,67 | 1.298,33 | 1.281,67 | 1.283,33 |
| 29.06.2017 | 1.290 | 1.313,33 | 1.285 | 1.313,33 |
| 30.06.2017 | 1.295 | 1.315 | 1.270 | 1.276,67 |
| 03.07.2017 | 1.265 | 1.290 | 1.265 | 1.285 |
| 04.07.2017 | 1.291,67 | 1.293,33 | 1.280 | 1.285 |
| 05.07.2017 | 1.285 | 1.301,67 | 1.281,67 | 1.300 |
| 06.07.2017 | 1.315 | 1.320 | 1.306,67 | 1.315 |
| 07.07.2017 | 1.298,33 | 1.315 | 1.296,67 | 1.301,67 |
| 10.07.2017 | 1.330 | 1.360 | 1.328,33 | 1.360 |
| 11.07.2017 | 1.355 | 1.366,67 | 1.343,33 | 1.360 |
| 12.07.2017 | 1.345 | 1.358,33 | 1.328,33 | 1.331,67 |
| 13.07.2017 | 1.338,33 | 1.340 | 1.321,67 | 1.328,33 |
| 14.07.2017 | 1.323,33 | 1.326,67 | 1.308,33 | 1.313,33 |
| 18.07.2017 | 1.301,67 | 1.303,33 | 1.285 | 1.300 |
| 19.07.2017 | 1.305 | 1.325 | 1.305 | 1.325 |
| 20.07.2017 | 1.325 | 1.328,33 | 1.316,67 | 1.326,67 |
| 21.07.2017 | 1.320 | 1.320 | 1.303,33 | 1.306,67 |
| 24.07.2017 | 1.298,33 | 1.308,33 | 1.290 | 1.303,33 |
| 25.07.2017 | 1.310 | 1.310 | 1.288,33 | 1.290 |
| 26.07.2017 | 1.290 | 1.291,67 | 1.280 | 1.283,33 |
| 27.07.2017 | 1.291,67 | 1.306,67 | 1.291,67 | 1.295 |
| 28.07.2017 | 1.290 | 1.298,33 | 1.280 | 1.283,33 |
| 31.07.2017 | 1.290 | 1.293,33 | 1.278,33 | 1.278,33 |
| 01.08.2017 | 1.276,67 | 1.295 | 1.270 | 1.278,33 |
| 02.08.2017 | 1.283,33 | 1.288,33 | 1.273,33 | 1.280 |
| 03.08.2017 | 1.281,67 | 1.293,33 | 1.280 | 1.288,33 |
| 04.08.2017 | 1.290 | 1.305 | 1.281,67 | 1.296,67 |
| 07.08.2017 | 1.256,67 | 1.260 | 1.225 | 1.236,67 |
| 08.08.2017 | 1.243,33 | 1.273,33 | 1.243,33 | 1.255 |
| 09.08.2017 | 1.261,67 | 1.281,67 | 1.245 | 1.250 |
| 10.08.2017 | 1.233,33 | 1.238,33 | 1.206,67 | 1.211,67 |
| 14.08.2017 | 1.156,67 | 1.205 | 1.156,67 | 1.188,33 |
| 15.08.2017 | 1.201,67 | 1.211,67 | 1.190 | 1.200 |
| 16.08.2017 | 1.198,33 | 1.208,33 | 1.191,67 | 1.206,67 |
| 17.08.2017 | 1.205 | 1.228,33 | 1.191,67 | 1.221,67 |
| 18.08.2017 | 1.206,67 | 1.210 | 1.185 | 1.193,33 |
| 21.08.2017 | 1.206,67 | 1.221,67 | 1.203,33 | 1.216,67 |
| 22.08.2017 | 1.223,33 | 1.241,67 | 1.221,67 | 1.238,33 |
| 23.08.2017 | 1.250 | 1.260 | 1.236,67 | 1.238,33 |
| 24.08.2017 | 1.238,33 | 1.246,67 | 1.226,67 | 1.226,67 |
| 25.08.2017 | 1.235 | 1.240 | 1.226,67 | 1.231,67 |
| 28.08.2017 | 1.240 | 1.245 | 1.231,67 | 1.236,67 |
| 29.08.2017 | 1.230 | 1.245 | 1.223,33 | 1.223,33 |
| 30.08.2017 | 1.233,33 | 1.245 | 1.225 | 1.241,67 |
| 31.08.2017 | 1.246,67 | 1.246,67 | 1.221,67 | 1.228,33 |
| 01.09.2017 | 1.241,67 | 1.245 | 1.235 | 1.240 |
| 04.09.2017 | 1.240 | 1.246,67 | 1.231,67 | 1.238,33 |
| 05.09.2017 | 1.240 | 1.240 | 1.206,67 | 1.216,67 |
| 06.09.2017 | 1.211,67 | 1.226,67 | 1.210 | 1.220 |
| 07.09.2017 | 1.218,33 | 1.236,67 | 1.216,67 | 1.231,67 |
| 08.09.2017 | 1.226,67 | 1.236,67 | 1.223,33 | 1.228,33 |
| 11.09.2017 | 1.240 | 1.246,67 | 1.225 | 1.228,33 |
| 12.09.2017 | 1.248,33 | 1.248,33 | 1.236,67 | 1.238,33 |
| 13.09.2017 | 1.250 | 1.251,67 | 1.235 | 1.246,67 |
| 14.09.2017 | 1.243,33 | 1.253,33 | 1.236,67 | 1.240 |
| 15.09.2017 | 1.216,67 | 1.233,33 | 1.213,33 | 1.216,67 |
| 19.09.2017 | 1.231,67 | 1.231,67 | 1.210 | 1.215 |
| 20.09.2017 | 1.206,67 | 1.215 | 1.195 | 1.200 |
| 21.09.2017 | 1.200 | 1.213,33 | 1.188,33 | 1.208,33 |
| 22.09.2017 | 1.216,67 | 1.221,67 | 1.206,67 | 1.208,33 |
| 25.09.2017 | 1.223,33 | 1.230 | 1.211,67 | 1.213,33 |
| 26.09.2017 | 1.225 | 1.255 | 1.216,67 | 1.248,33 |
| 27.09.2017 | 1.250 | 1.260 | 1.236,67 | 1.245 |
| 28.09.2017 | 1.288,33 | 1.306,67 | 1.271,67 | 1.305 |
| 29.09.2017 | 1.303,33 | 1.315 | 1.283,33 | 1.286,67 |
| 02.10.2017 | 1.298,33 | 1.306,67 | 1.286,67 | 1.291,67 |
| 03.10.2017 | 1.301,67 | 1.311,67 | 1.286,67 | 1.291,67 |
| 04.10.2017 | 1.293,33 | 1.295 | 1.268,33 | 1.273,33 |
| 05.10.2017 | 1.260 | 1.270 | 1.243,33 | 1.266,67 |
| 06.10.2017 | 1.276,67 | 1.290 | 1.273,33 | 1.283,33 |
| 10.10.2017 | 1.266,67 | 1.293,33 | 1.263,33 | 1.293,33 |
| 11.10.2017 | 1.291,67 | 1.295 | 1.281,67 | 1.291,67 |
| 12.10.2017 | 1.298,33 | 1.301,67 | 1.275 | 1.278,33 |
| 13.10.2017 | 1.270 | 1.283,33 | 1.268,33 | 1.280 |
| 16.10.2017 | 1.281,67 | 1.288,33 | 1.275 | 1.281,67 |
| 17.10.2017 | 1.286,67 | 1.288,33 | 1.270 | 1.275 |
| 18.10.2017 | 1.281,67 | 1.303,33 | 1.280 | 1.286,67 |
| 19.10.2017 | 1.293,33 | 1.301,67 | 1.286,67 | 1.290 |
| 20.10.2017 | 1.288,33 | 1.316,67 | 1.285 | 1.313,33 |
| 23.10.2017 | 1.333,33 | 1.343,33 | 1.323,33 | 1.330 |
| 24.10.2017 | 1.330 | 1.350 | 1.328,33 | 1.341,67 |
| 25.10.2017 | 1.343,33 | 1.346,67 | 1.310 | 1.315 |
| 26.10.2017 | 1.313,33 | 1.316,67 | 1.291,67 | 1.300 |
| 27.10.2017 | 1.305 | 1.310 | 1.283,33 | 1.290 |
| 30.10.2017 | 1.280 | 1.293,33 | 1.278,33 | 1.285 |
| 31.10.2017 | 1.278,33 | 1.296,67 | 1.278,33 | 1.291,67 |
| 01.11.2017 | 1.303,33 | 1.323,33 | 1.291,67 | 1.318,33 |
| 02.11.2017 | 1.313,33 | 1.316,67 | 1.300 | 1.301,67 |
| 06.11.2017 | 1.313,33 | 1.326,67 | 1.305 | 1.310 |
| 07.11.2017 | 1.298,33 | 1.310 | 1.291,67 | 1.295 |
| 08.11.2017 | 1.333,33 | 1.431,67 | 1.330 | 1.411,67 |
| 09.11.2017 | 1.416,67 | 1.416,67 | 1.330 | 1.345 |
| 10.11.2017 | 1.330 | 1.346,67 | 1.323,33 | 1.338,33 |
| 13.11.2017 | 1.343,33 | 1.353,33 | 1.316,67 | 1.316,67 |
| 14.11.2017 | 1.313,33 | 1.316,67 | 1.298,33 | 1.301,67 |
| 15.11.2017 | 1.296,67 | 1.305 | 1.216,67 | 1.245 |
| 16.11.2017 | 1.273,33 | 1.306,67 | 1.263,33 | 1.295 |
| 17.11.2017 | 1.303,33 | 1.315 | 1.276,67 | 1.283,33 |
| 20.11.2017 | 1.283,33 | 1.290 | 1.276,67 | 1.280 |
| 21.11.2017 | 1.280 | 1.281,67 | 1.268,33 | 1.273,33 |
| 22.11.2017 | 1.268,33 | 1.270 | 1.245 | 1.250 |
| 24.11.2017 | 1.241,67 | 1.245 | 1.225 | 1.226,67 |
| 27.11.2017 | 1.250 | 1.255 | 1.241,67 | 1.245 |
| 28.11.2017 | 1.245 | 1.276,67 | 1.240 | 1.245 |
| 29.11.2017 | 1.253,33 | 1.256,67 | 1.243,33 | 1.256,67 |
| 30.11.2017 | 1.245 | 1.246,67 | 1.210 | 1.216,67 |
| 01.12.2017 | 1.221,67 | 1.225 | 1.200 | 1.203,33 |
| 04.12.2017 | 1.226,67 | 1.230 | 1.193,33 | 1.196,67 |
| 05.12.2017 | 1.196,67 | 1.223,33 | 1.195 | 1.221,67 |
| 06.12.2017 | 1.260 | 1.265 | 1.211,67 | 1.221,67 |
| 07.12.2017 | 1.223,33 | 1.236,67 | 1.215 | 1.220 |
| 08.12.2017 | 1.228,33 | 1.258,33 | 1.228,33 | 1.238,33 |
| 11.12.2017 | 1.236,67 | 1.246,67 | 1.226,67 | 1.245 |
| 12.12.2017 | 1.245 | 1.260 | 1.241,67 | 1.246,67 |
| 13.12.2017 | 1.243,33 | 1.245 | 1.221,67 | 1.230 |
| 14.12.2017 | 1.233,33 | 1.238,33 | 1.225 | 1.236,67 |
| 15.12.2017 | 1.238,33 | 1.246,67 | 1.226,67 | 1.238,33 |
| 18.12.2017 | 1.246,67 | 1.246,67 | 1.235 | 1.245 |
| 19.12.2017 | 1.250 | 1.261,67 | 1.245 | 1.248,33 |
| 20.12.2017 | 1.241,67 | 1.251,67 | 1.236,67 | 1.243,33 |
| 21.12.2017 | 1.246,67 | 1.251,67 | 1.230 | 1.250 |
| 22.12.2017 | 1.251,67 | 1.255 | 1.240 | 1.245 |
| 25.12.2017 | 1.245 | 1.263,33 | 1.245 | 1.258,33 |
| 26.12.2017 | 1.260 | 1.260 | 1.245 | 1.246,67 |
| 27.12.2017 | 1.238,33 | 1.248,33 | 1.228,33 | 1.240 |
| 28.12.2017 | 1.245 | 1.246,67 | 1.235 | 1.240 |
| 29.12.2017 | 1.240 | 1.240 | 1.226,67 | 1.228,33 |