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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.377,9319
KAPANIŞ 1.378,7006
En Düşük
DÜŞÜK 1.076,67
En Yüksek
YÜKSEK 1.650
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.266,67 | 1.283,33 | 1.251,67 | 1.271,67 |
| 05.01.2018 | 1.283,33 | 1.291,67 | 1.266,67 | 1.281,67 |
| 09.01.2018 | 1.286,67 | 1.286,67 | 1.261,67 | 1.276,67 |
| 10.01.2018 | 1.283,33 | 1.298,33 | 1.266,67 | 1.276,67 |
| 11.01.2018 | 1.270 | 1.276,67 | 1.256,67 | 1.273,33 |
| 12.01.2018 | 1.270 | 1.278,33 | 1.251,67 | 1.255 |
| 15.01.2018 | 1.260 | 1.265 | 1.243,33 | 1.245 |
| 16.01.2018 | 1.251,67 | 1.256,67 | 1.243,33 | 1.248,33 |
| 17.01.2018 | 1.243,33 | 1.253,33 | 1.236,67 | 1.236,67 |
| 18.01.2018 | 1.248,33 | 1.258,33 | 1.235 | 1.235 |
| 19.01.2018 | 1.240 | 1.248,33 | 1.230 | 1.235 |
| 22.01.2018 | 1.236,67 | 1.240 | 1.223,33 | 1.230 |
| 23.01.2018 | 1.230 | 1.233,33 | 1.210 | 1.215 |
| 24.01.2018 | 1.213,33 | 1.238,33 | 1.211,67 | 1.223,33 |
| 25.01.2018 | 1.223,33 | 1.226,67 | 1.215 | 1.216,67 |
| 26.01.2018 | 1.221,67 | 1.225 | 1.210 | 1.211,67 |
| 29.01.2018 | 1.216,67 | 1.218,33 | 1.201,67 | 1.203,33 |
| 30.01.2018 | 1.203,33 | 1.206,67 | 1.171,67 | 1.175 |
| 31.01.2018 | 1.186,67 | 1.205 | 1.183,33 | 1.186,67 |
| 01.02.2018 | 1.188,33 | 1.191,67 | 1.168,33 | 1.176,67 |
| 02.02.2018 | 1.168,33 | 1.178,33 | 1.165 | 1.170 |
| 05.02.2018 | 1.146,67 | 1.151,67 | 1.133,33 | 1.140 |
| 06.02.2018 | 1.108,33 | 1.118,33 | 1.076,67 | 1.088,33 |
| 07.02.2018 | 1.123,33 | 1.136,67 | 1.111,67 | 1.111,67 |
| 08.02.2018 | 1.115 | 1.131,67 | 1.095 | 1.103,33 |
| 09.02.2018 | 1.086,67 | 1.221,67 | 1.081,67 | 1.206,67 |
| 13.02.2018 | 1.183,33 | 1.200 | 1.148,33 | 1.165 |
| 14.02.2018 | 1.166,67 | 1.166,67 | 1.126,67 | 1.136,67 |
| 15.02.2018 | 1.133,33 | 1.140 | 1.118,33 | 1.131,67 |
| 16.02.2018 | 1.131,67 | 1.165 | 1.131,67 | 1.161,67 |
| 19.02.2018 | 1.181,67 | 1.205 | 1.171,67 | 1.203,33 |
| 20.02.2018 | 1.188,33 | 1.201,67 | 1.170 | 1.190 |
| 21.02.2018 | 1.191,67 | 1.198,33 | 1.181,67 | 1.191,67 |
| 22.02.2018 | 1.170 | 1.173,33 | 1.155 | 1.158,33 |
| 23.02.2018 | 1.161,67 | 1.171,67 | 1.145 | 1.168,33 |
| 26.02.2018 | 1.180 | 1.186,67 | 1.165 | 1.181,67 |
| 27.02.2018 | 1.191,67 | 1.193,33 | 1.180 | 1.188,33 |
| 28.02.2018 | 1.195 | 1.203,33 | 1.155 | 1.155 |
| 01.03.2018 | 1.148,33 | 1.163,33 | 1.138,33 | 1.160 |
| 02.03.2018 | 1.140 | 1.145 | 1.135 | 1.140 |
| 05.03.2018 | 1.125 | 1.131,67 | 1.106,67 | 1.110 |
| 06.03.2018 | 1.126,67 | 1.145 | 1.126,67 | 1.136,67 |
| 07.03.2018 | 1.125 | 1.160 | 1.123,33 | 1.155 |
| 08.03.2018 | 1.160 | 1.176,67 | 1.153,33 | 1.163,33 |
| 09.03.2018 | 1.173,33 | 1.180 | 1.138,33 | 1.146,67 |
| 12.03.2018 | 1.158,33 | 1.161,67 | 1.136,67 | 1.141,67 |
| 13.03.2018 | 1.140 | 1.155 | 1.138,33 | 1.153,33 |
| 14.03.2018 | 1.136,67 | 1.138,33 | 1.125 | 1.133,33 |
| 15.03.2018 | 1.148,33 | 1.163,33 | 1.136,67 | 1.160 |
| 16.03.2018 | 1.183,33 | 1.210 | 1.181,67 | 1.206,67 |
| 19.03.2018 | 1.206,67 | 1.210 | 1.186,67 | 1.196,67 |
| 20.03.2018 | 1.188,33 | 1.205 | 1.171,67 | 1.190 |
| 22.03.2018 | 1.175 | 1.181,67 | 1.150 | 1.173,33 |
| 23.03.2018 | 1.158,33 | 1.165 | 1.136,67 | 1.140 |
| 26.03.2018 | 1.133,33 | 1.141,67 | 1.128,33 | 1.141,67 |
| 27.03.2018 | 1.145 | 1.166,67 | 1.145 | 1.166,67 |
| 28.03.2018 | 1.118,33 | 1.140 | 1.118,33 | 1.140 |
| 29.03.2018 | 1.135 | 1.143,33 | 1.120 | 1.133,33 |
| 30.03.2018 | 1.148,33 | 1.171,67 | 1.146,67 | 1.165 |
| 02.04.2018 | 1.161,67 | 1.161,67 | 1.151,67 | 1.151,67 |
| 03.04.2018 | 1.143,33 | 1.151,67 | 1.135 | 1.141,67 |
| 04.04.2018 | 1.148,33 | 1.163,33 | 1.146,67 | 1.161,67 |
| 05.04.2018 | 1.183,33 | 1.195 | 1.176,67 | 1.186,67 |
| 06.04.2018 | 1.178,33 | 1.185 | 1.163,33 | 1.178,33 |
| 09.04.2018 | 1.183,33 | 1.186,67 | 1.175 | 1.178,33 |
| 10.04.2018 | 1.171,67 | 1.181,67 | 1.151,67 | 1.165 |
| 11.04.2018 | 1.170 | 1.175 | 1.143,33 | 1.153,33 |
| 12.04.2018 | 1.166,67 | 1.195 | 1.158,33 | 1.170 |
| 13.04.2018 | 1.183,33 | 1.193,33 | 1.166,67 | 1.175 |
| 16.04.2018 | 1.180 | 1.198,33 | 1.176,67 | 1.193,33 |
| 17.04.2018 | 1.191,67 | 1.203,33 | 1.183,33 | 1.191,67 |
| 18.04.2018 | 1.203,33 | 1.228,33 | 1.196,67 | 1.225 |
| 19.04.2018 | 1.228,33 | 1.235 | 1.210 | 1.231,67 |
| 20.04.2018 | 1.226,67 | 1.231,67 | 1.215 | 1.225 |
| 23.04.2018 | 1.225 | 1.228,33 | 1.218,33 | 1.225 |
| 24.04.2018 | 1.235 | 1.236,67 | 1.215 | 1.220 |
| 25.04.2018 | 1.200 | 1.216,67 | 1.198,33 | 1.211,67 |
| 26.04.2018 | 1.213,33 | 1.228,33 | 1.205 | 1.225 |
| 27.04.2018 | 1.241,67 | 1.248,33 | 1.233,33 | 1.238,33 |
| 01.05.2018 | 1.241,67 | 1.261,67 | 1.233,33 | 1.260 |
| 02.05.2018 | 1.266,67 | 1.266,67 | 1.245 | 1.253,33 |
| 07.05.2018 | 1.268,33 | 1.275 | 1.258,33 | 1.275 |
| 08.05.2018 | 1.283,33 | 1.288,33 | 1.263,33 | 1.266,67 |
| 09.05.2018 | 1.283,33 | 1.286,67 | 1.251,67 | 1.256,67 |
| 10.05.2018 | 1.373,33 | 1.393,33 | 1.331,67 | 1.365 |
| 11.05.2018 | 1.358,33 | 1.396,67 | 1.355 | 1.390 |
| 14.05.2018 | 1.393,33 | 1.401,67 | 1.380 | 1.383,33 |
| 15.05.2018 | 1.370 | 1.380 | 1.341,67 | 1.363,33 |
| 16.05.2018 | 1.366,67 | 1.383,33 | 1.365 | 1.376,67 |
| 17.05.2018 | 1.393,33 | 1.393,33 | 1.371,67 | 1.385 |
| 18.05.2018 | 1.385 | 1.431,67 | 1.383,33 | 1.428,33 |
| 21.05.2018 | 1.433,33 | 1.436,67 | 1.396,67 | 1.408,33 |
| 22.05.2018 | 1.408,33 | 1.410 | 1.400 | 1.405 |
| 23.05.2018 | 1.416,67 | 1.436,67 | 1.411,67 | 1.426,67 |
| 24.05.2018 | 1.435 | 1.451,67 | 1.425 | 1.438,33 |
| 25.05.2018 | 1.438,33 | 1.463,33 | 1.428,33 | 1.453,33 |
| 28.05.2018 | 1.445 | 1.480 | 1.445 | 1.473,33 |
| 29.05.2018 | 1.466,67 | 1.493,33 | 1.465 | 1.478,33 |
| 30.05.2018 | 1.466,67 | 1.496,67 | 1.466,67 | 1.490 |
| 31.05.2018 | 1.526,67 | 1.553,33 | 1.516,67 | 1.543,33 |
| 01.06.2018 | 1.536,67 | 1.563,33 | 1.520 | 1.540 |
| 04.06.2018 | 1.556,67 | 1.556,67 | 1.521,67 | 1.528,33 |
| 05.06.2018 | 1.511,67 | 1.533,33 | 1.503,33 | 1.526,67 |
| 06.06.2018 | 1.516,67 | 1.548,33 | 1.511,67 | 1.533,33 |
| 07.06.2018 | 1.528,33 | 1.543,33 | 1.523,33 | 1.538,33 |
| 08.06.2018 | 1.540 | 1.573,33 | 1.540 | 1.556,67 |
| 11.06.2018 | 1.553,33 | 1.600 | 1.553,33 | 1.580 |
| 12.06.2018 | 1.586,67 | 1.590 | 1.521,67 | 1.540 |
| 13.06.2018 | 1.521,67 | 1.525 | 1.473,33 | 1.498,33 |
| 14.06.2018 | 1.485 | 1.523,33 | 1.473,33 | 1.508,33 |
| 15.06.2018 | 1.498,33 | 1.555 | 1.498,33 | 1.540 |
| 18.06.2018 | 1.545 | 1.558,33 | 1.535 | 1.551,67 |
| 19.06.2018 | 1.545 | 1.548,33 | 1.513,33 | 1.515 |
| 20.06.2018 | 1.521,67 | 1.553,33 | 1.515 | 1.548,33 |
| 21.06.2018 | 1.551,67 | 1.591,67 | 1.551,67 | 1.583,33 |
| 22.06.2018 | 1.593,33 | 1.595 | 1.548,33 | 1.555 |
| 25.06.2018 | 1.555 | 1.561,67 | 1.546,67 | 1.548,33 |
| 26.06.2018 | 1.535 | 1.545 | 1.521,67 | 1.536,67 |
| 27.06.2018 | 1.526,67 | 1.555 | 1.518,33 | 1.538,33 |
| 28.06.2018 | 1.516,67 | 1.518,33 | 1.498,33 | 1.516,67 |
| 29.06.2018 | 1.511,67 | 1.533,33 | 1.501,67 | 1.523,33 |
| 02.07.2018 | 1.530 | 1.550 | 1.505 | 1.506,67 |
| 03.07.2018 | 1.478,33 | 1.488,33 | 1.460 | 1.485 |
| 04.07.2018 | 1.500 | 1.530 | 1.483,33 | 1.498,33 |
| 05.07.2018 | 1.475 | 1.493,33 | 1.465 | 1.486,67 |
| 06.07.2018 | 1.481,67 | 1.481,67 | 1.460 | 1.466,67 |
| 09.07.2018 | 1.463,33 | 1.473,33 | 1.451,67 | 1.458,33 |
| 10.07.2018 | 1.468,33 | 1.480 | 1.456,67 | 1.460 |
| 11.07.2018 | 1.450 | 1.468,33 | 1.435 | 1.463,33 |
| 12.07.2018 | 1.465 | 1.476,67 | 1.463,33 | 1.470 |
| 13.07.2018 | 1.466,67 | 1.495 | 1.441,67 | 1.488,33 |
| 17.07.2018 | 1.496,67 | 1.530 | 1.471,67 | 1.508,33 |
| 18.07.2018 | 1.533,33 | 1.543,33 | 1.525 | 1.526,67 |
| 19.07.2018 | 1.526,67 | 1.538,33 | 1.515 | 1.535 |
| 20.07.2018 | 1.526,67 | 1.535 | 1.518,33 | 1.526,67 |
| 23.07.2018 | 1.511,67 | 1.521,67 | 1.493,33 | 1.510 |
| 24.07.2018 | 1.530 | 1.531,67 | 1.506,67 | 1.520 |
| 25.07.2018 | 1.508,33 | 1.513,33 | 1.501,67 | 1.503,33 |
| 26.07.2018 | 1.513,33 | 1.528,33 | 1.490 | 1.515 |
| 27.07.2018 | 1.521,67 | 1.525 | 1.510 | 1.520 |
| 30.07.2018 | 1.513,33 | 1.513,33 | 1.476,67 | 1.488,33 |
| 31.07.2018 | 1.466,67 | 1.493,33 | 1.461,67 | 1.488,33 |
| 01.08.2018 | 1.495 | 1.498,33 | 1.468,33 | 1.471,67 |
| 02.08.2018 | 1.480 | 1.498,33 | 1.471,67 | 1.476,67 |
| 03.08.2018 | 1.473,33 | 1.491,67 | 1.473,33 | 1.478,33 |
| 06.08.2018 | 1.486,67 | 1.495 | 1.463,33 | 1.468,33 |
| 07.08.2018 | 1.473,33 | 1.498,33 | 1.470 | 1.491,67 |
| 08.08.2018 | 1.421,67 | 1.468,33 | 1.416,67 | 1.431,67 |
| 09.08.2018 | 1.425 | 1.425 | 1.381,67 | 1.391,67 |
| 10.08.2018 | 1.395 | 1.406,67 | 1.368,33 | 1.370 |
| 13.08.2018 | 1.363,33 | 1.363,33 | 1.333,33 | 1.335 |
| 14.08.2018 | 1.355 | 1.366,67 | 1.343,33 | 1.353,33 |
| 15.08.2018 | 1.340 | 1.353,33 | 1.296,67 | 1.321,67 |
| 16.08.2018 | 1.350 | 1.370 | 1.335 | 1.365 |
| 17.08.2018 | 1.385 | 1.386,67 | 1.361,67 | 1.375 |
| 20.08.2018 | 1.380 | 1.403,33 | 1.373,33 | 1.395 |
| 21.08.2018 | 1.390 | 1.393,33 | 1.365 | 1.383,33 |
| 22.08.2018 | 1.385 | 1.400 | 1.370 | 1.378,33 |
| 23.08.2018 | 1.380 | 1.388,33 | 1.378,33 | 1.383,33 |
| 24.08.2018 | 1.403,33 | 1.420 | 1.391,67 | 1.405 |
| 27.08.2018 | 1.416,67 | 1.428,33 | 1.411,67 | 1.425 |
| 28.08.2018 | 1.438,33 | 1.445 | 1.430 | 1.433,33 |
| 29.08.2018 | 1.421,67 | 1.438,33 | 1.416,67 | 1.433,33 |
| 30.08.2018 | 1.435 | 1.448,33 | 1.431,67 | 1.445 |
| 31.08.2018 | 1.426,67 | 1.445 | 1.421,67 | 1.436,67 |
| 03.09.2018 | 1.438,33 | 1.446,67 | 1.431,67 | 1.441,67 |
| 04.09.2018 | 1.443,33 | 1.455 | 1.438,33 | 1.448,33 |
| 05.09.2018 | 1.458,33 | 1.465 | 1.438,33 | 1.446,67 |
| 06.09.2018 | 1.436,67 | 1.445 | 1.423,33 | 1.430 |
| 07.09.2018 | 1.421,67 | 1.441,67 | 1.418,33 | 1.440 |
| 10.09.2018 | 1.438,33 | 1.446,67 | 1.430 | 1.430 |
| 11.09.2018 | 1.430 | 1.451,67 | 1.428,33 | 1.443,33 |
| 12.09.2018 | 1.446,67 | 1.453,33 | 1.428,33 | 1.448,33 |
| 13.09.2018 | 1.468,33 | 1.485 | 1.461,67 | 1.483,33 |
| 14.09.2018 | 1.500 | 1.505 | 1.471,67 | 1.485 |
| 18.09.2018 | 1.470 | 1.496,67 | 1.460 | 1.488,33 |
| 19.09.2018 | 1.491,67 | 1.520 | 1.476,67 | 1.513,33 |
| 20.09.2018 | 1.505 | 1.511,67 | 1.456,67 | 1.480 |
| 21.09.2018 | 1.485 | 1.486,67 | 1.421,67 | 1.441,67 |
| 25.09.2018 | 1.428,33 | 1.476,67 | 1.426,67 | 1.470 |
| 26.09.2018 | 1.450 | 1.473,33 | 1.450 | 1.461,67 |
| 27.09.2018 | 1.460 | 1.495 | 1.450 | 1.450 |
| 28.09.2018 | 1.456,67 | 1.476,67 | 1.456,67 | 1.471,67 |
| 01.10.2018 | 1.473,33 | 1.481,67 | 1.438,33 | 1.450 |
| 02.10.2018 | 1.451,67 | 1.460 | 1.421,67 | 1.433,33 |
| 03.10.2018 | 1.431,67 | 1.453,33 | 1.428,33 | 1.433,33 |
| 04.10.2018 | 1.436,67 | 1.443,33 | 1.400 | 1.403,33 |
| 05.10.2018 | 1.390 | 1.395 | 1.373,33 | 1.386,67 |
| 09.10.2018 | 1.380 | 1.388,33 | 1.343,33 | 1.350 |
| 10.10.2018 | 1.355 | 1.370 | 1.346,67 | 1.363,33 |
| 11.10.2018 | 1.336,67 | 1.366,67 | 1.336,67 | 1.355 |
| 12.10.2018 | 1.353,33 | 1.365 | 1.346,67 | 1.363,33 |
| 15.10.2018 | 1.356,67 | 1.363,33 | 1.343,33 | 1.345 |
| 16.10.2018 | 1.333,33 | 1.343,33 | 1.330 | 1.341,67 |
| 17.10.2018 | 1.366,67 | 1.386,67 | 1.366,67 | 1.386,67 |
| 18.10.2018 | 1.408,33 | 1.423,33 | 1.391,67 | 1.416,67 |
| 19.10.2018 | 1.395 | 1.416,67 | 1.378,33 | 1.413,33 |
| 22.10.2018 | 1.398,33 | 1.401,67 | 1.375 | 1.393,33 |
| 23.10.2018 | 1.370 | 1.380 | 1.366,67 | 1.370 |
| 24.10.2018 | 1.373,33 | 1.373,33 | 1.351,67 | 1.363,33 |
| 25.10.2018 | 1.340 | 1.348,33 | 1.328,33 | 1.331,67 |
| 26.10.2018 | 1.331,67 | 1.341,67 | 1.275 | 1.301,67 |
| 29.10.2018 | 1.320 | 1.330 | 1.295 | 1.298,33 |
| 30.10.2018 | 1.296,67 | 1.316,67 | 1.295 | 1.315 |
| 31.10.2018 | 1.325 | 1.340 | 1.320 | 1.338,33 |
| 01.11.2018 | 1.345 | 1.365 | 1.340 | 1.345 |
| 02.11.2018 | 1.355 | 1.370 | 1.350 | 1.363,33 |
| 05.11.2018 | 1.353,33 | 1.360 | 1.333,33 | 1.346,67 |
| 06.11.2018 | 1.353,33 | 1.388,33 | 1.345 | 1.385 |
| 07.11.2018 | 1.391,67 | 1.395 | 1.370 | 1.378,33 |
| 08.11.2018 | 1.506,67 | 1.560 | 1.491,67 | 1.523,33 |
| 09.11.2018 | 1.516,67 | 1.570 | 1.516,67 | 1.548,33 |
| 12.11.2018 | 1.555 | 1.586,67 | 1.555 | 1.583,33 |
| 13.11.2018 | 1.560 | 1.578,33 | 1.538,33 | 1.571,67 |
| 14.11.2018 | 1.591,67 | 1.595 | 1.560 | 1.571,67 |
| 15.11.2018 | 1.555 | 1.591,67 | 1.548,33 | 1.581,67 |
| 16.11.2018 | 1.573,33 | 1.608,33 | 1.571,67 | 1.600 |
| 19.11.2018 | 1.611,67 | 1.646,67 | 1.608,33 | 1.646,67 |
| 20.11.2018 | 1.626,67 | 1.638,33 | 1.621,67 | 1.633,33 |
| 21.11.2018 | 1.633,33 | 1.636,67 | 1.580 | 1.606,67 |
| 22.11.2018 | 1.630 | 1.631,67 | 1.580 | 1.598,33 |
| 26.11.2018 | 1.640 | 1.640 | 1.586,67 | 1.600 |
| 27.11.2018 | 1.606,67 | 1.618,33 | 1.591,67 | 1.618,33 |
| 28.11.2018 | 1.620 | 1.636,67 | 1.588,33 | 1.600 |
| 29.11.2018 | 1.615 | 1.635 | 1.610 | 1.611,67 |
| 30.11.2018 | 1.618,33 | 1.618,33 | 1.556,67 | 1.590 |
| 03.12.2018 | 1.611,67 | 1.613,33 | 1.576,67 | 1.586,67 |
| 04.12.2018 | 1.583,33 | 1.611,67 | 1.578,33 | 1.590 |
| 05.12.2018 | 1.558,33 | 1.611,67 | 1.551,67 | 1.591,67 |
| 06.12.2018 | 1.608,33 | 1.635 | 1.598,33 | 1.611,67 |
| 07.12.2018 | 1.618,33 | 1.623,33 | 1.593,33 | 1.613,33 |
| 10.12.2018 | 1.591,67 | 1.600 | 1.545 | 1.556,67 |
| 11.12.2018 | 1.568,33 | 1.608,33 | 1.563,33 | 1.606,67 |
| 12.12.2018 | 1.603,33 | 1.616,67 | 1.576,67 | 1.610 |
| 13.12.2018 | 1.633,33 | 1.643,33 | 1.608,33 | 1.613,33 |
| 14.12.2018 | 1.610 | 1.613,33 | 1.578,33 | 1.593,33 |
| 17.12.2018 | 1.598,33 | 1.628,33 | 1.593,33 | 1.616,67 |
| 18.12.2018 | 1.585 | 1.588,33 | 1.546,67 | 1.558,33 |
| 19.12.2018 | 1.578,33 | 1.621,67 | 1.573,33 | 1.613,33 |
| 20.12.2018 | 1.566,67 | 1.590 | 1.550 | 1.553,33 |
| 21.12.2018 | 1.536,67 | 1.555 | 1.518,33 | 1.546,67 |
| 25.12.2018 | 1.501,67 | 1.520 | 1.475 | 1.486,67 |
| 26.12.2018 | 1.480 | 1.536,67 | 1.476,67 | 1.521,67 |
| 27.12.2018 | 1.568,33 | 1.621,67 | 1.566,67 | 1.613,33 |
| 28.12.2018 | 1.623,33 | 1.650 | 1.605 | 1.641,67 |