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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.904,1883
KAPANIŞ 1.905,2048
En Düşük
DÜŞÜK 1.485
En Yüksek
YÜKSEK 2.363,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.595 | 1.615 | 1.575 | 1.615 |
| 07.01.2019 | 1.643,33 | 1.696,66 | 1.616,67 | 1.676,66 |
| 08.01.2019 | 1.700 | 1.706,66 | 1.616,67 | 1.626,67 |
| 09.01.2019 | 1.635 | 1.635 | 1.585 | 1.595 |
| 10.01.2019 | 1.571,67 | 1.590 | 1.553,33 | 1.576,67 |
| 11.01.2019 | 1.570 | 1.588,33 | 1.556,67 | 1.568,33 |
| 15.01.2019 | 1.558,33 | 1.581,67 | 1.536,67 | 1.550 |
| 16.01.2019 | 1.546,67 | 1.550 | 1.521,67 | 1.541,67 |
| 17.01.2019 | 1.543,33 | 1.583,33 | 1.540 | 1.573,33 |
| 18.01.2019 | 1.571,67 | 1.601,67 | 1.570 | 1.595 |
| 21.01.2019 | 1.610 | 1.616,67 | 1.590 | 1.596,67 |
| 22.01.2019 | 1.591,67 | 1.595 | 1.565 | 1.576,67 |
| 23.01.2019 | 1.576,67 | 1.591,67 | 1.568,33 | 1.570 |
| 24.01.2019 | 1.565 | 1.576,67 | 1.555 | 1.575 |
| 25.01.2019 | 1.621,67 | 1.646,67 | 1.606,67 | 1.608,33 |
| 28.01.2019 | 1.583,33 | 1.591,67 | 1.565 | 1.566,67 |
| 29.01.2019 | 1.546,67 | 1.566,67 | 1.525 | 1.558,33 |
| 30.01.2019 | 1.543,33 | 1.556,67 | 1.521,67 | 1.551,67 |
| 31.01.2019 | 1.566,67 | 1.608,33 | 1.556,67 | 1.598,33 |
| 01.02.2019 | 1.583,33 | 1.606,67 | 1.565 | 1.576,67 |
| 04.02.2019 | 1.576,67 | 1.640 | 1.576,67 | 1.625 |
| 05.02.2019 | 1.646,67 | 1.665 | 1.628,33 | 1.660 |
| 06.02.2019 | 1.660 | 1.660 | 1.625 | 1.636,67 |
| 07.02.2019 | 1.590 | 1.606,67 | 1.485 | 1.501,67 |
| 08.02.2019 | 1.520 | 1.560 | 1.508,33 | 1.553,33 |
| 12.02.2019 | 1.630 | 1.635 | 1.573,33 | 1.586,67 |
| 13.02.2019 | 1.610 | 1.628,33 | 1.598,33 | 1.626,67 |
| 14.02.2019 | 1.628,33 | 1.655 | 1.603,33 | 1.615 |
| 15.02.2019 | 1.601,67 | 1.628,33 | 1.578,33 | 1.625 |
| 18.02.2019 | 1.616,67 | 1.631,67 | 1.603,33 | 1.615 |
| 19.02.2019 | 1.610 | 1.631,67 | 1.580 | 1.591,67 |
| 20.02.2019 | 1.585 | 1.600 | 1.570 | 1.600 |
| 21.02.2019 | 1.600 | 1.625 | 1.595 | 1.616,67 |
| 22.02.2019 | 1.611,67 | 1.618,33 | 1.598,33 | 1.603,33 |
| 25.02.2019 | 1.620 | 1.628,33 | 1.603,33 | 1.605 |
| 26.02.2019 | 1.600 | 1.611,67 | 1.575 | 1.578,33 |
| 27.02.2019 | 1.590 | 1.605 | 1.561,67 | 1.561,67 |
| 28.02.2019 | 1.576,67 | 1.593,33 | 1.568,33 | 1.580 |
| 01.03.2019 | 1.568,33 | 1.601,67 | 1.566,67 | 1.598,33 |
| 04.03.2019 | 1.608,33 | 1.611,67 | 1.583,33 | 1.586,67 |
| 05.03.2019 | 1.573,33 | 1.608,33 | 1.573,33 | 1.605 |
| 06.03.2019 | 1.606,67 | 1.620 | 1.596,67 | 1.616,67 |
| 07.03.2019 | 1.623,33 | 1.653,33 | 1.623,33 | 1.640 |
| 08.03.2019 | 1.631,67 | 1.653,33 | 1.626,67 | 1.635 |
| 11.03.2019 | 1.611,67 | 1.635 | 1.603,33 | 1.628,33 |
| 12.03.2019 | 1.633,33 | 1.641,67 | 1.615 | 1.620 |
| 13.03.2019 | 1.631,67 | 1.640 | 1.613,33 | 1.633,33 |
| 14.03.2019 | 1.645 | 1.651,67 | 1.625 | 1.625 |
| 15.03.2019 | 1.646,67 | 1.666,67 | 1.635 | 1.665 |
| 18.03.2019 | 1.676,66 | 1.680 | 1.655 | 1.680 |
| 19.03.2019 | 1.676,66 | 1.680 | 1.655 | 1.663,33 |
| 20.03.2019 | 1.650 | 1.666,67 | 1.641,67 | 1.658,33 |
| 22.03.2019 | 1.666,67 | 1.736,66 | 1.661,67 | 1.720 |
| 25.03.2019 | 1.700 | 1.713,33 | 1.686,66 | 1.713,33 |
| 26.03.2019 | 1.733,33 | 1.760 | 1.723,33 | 1.750 |
| 27.03.2019 | 1.716,66 | 1.746,66 | 1.700 | 1.743,33 |
| 28.03.2019 | 1.716,66 | 1.730 | 1.693,33 | 1.716,66 |
| 29.03.2019 | 1.743,33 | 1.750 | 1.706,66 | 1.730 |
| 01.04.2019 | 1.730 | 1.736,66 | 1.710 | 1.713,33 |
| 02.04.2019 | 1.740 | 1.743,33 | 1.666,67 | 1.676,66 |
| 03.04.2019 | 1.690 | 1.700 | 1.673,33 | 1.686,66 |
| 04.04.2019 | 1.686,66 | 1.703,33 | 1.676,66 | 1.690 |
| 05.04.2019 | 1.700 | 1.706,66 | 1.683,33 | 1.686,66 |
| 08.04.2019 | 1.676,66 | 1.703,33 | 1.665 | 1.696,66 |
| 09.04.2019 | 1.693,33 | 1.696,66 | 1.656,67 | 1.665 |
| 10.04.2019 | 1.645 | 1.670 | 1.640 | 1.660 |
| 11.04.2019 | 1.665 | 1.680 | 1.651,67 | 1.673,33 |
| 12.04.2019 | 1.700 | 1.700 | 1.666,67 | 1.686,66 |
| 15.04.2019 | 1.710 | 1.723,33 | 1.700 | 1.713,33 |
| 16.04.2019 | 1.713,33 | 1.736,66 | 1.710 | 1.716,66 |
| 17.04.2019 | 1.700 | 1.700 | 1.633,33 | 1.661,67 |
| 18.04.2019 | 1.656,67 | 1.656,67 | 1.625 | 1.635 |
| 19.04.2019 | 1.645 | 1.706,66 | 1.636,67 | 1.686,66 |
| 22.04.2019 | 1.683,33 | 1.690 | 1.670 | 1.690 |
| 23.04.2019 | 1.683,33 | 1.696,66 | 1.676,66 | 1.693,33 |
| 24.04.2019 | 1.700 | 1.730 | 1.696,66 | 1.696,66 |
| 25.04.2019 | 1.713,33 | 1.740 | 1.706,66 | 1.733,33 |
| 26.04.2019 | 1.730 | 1.773,33 | 1.720 | 1.766,66 |
| 07.05.2019 | 1.773,33 | 1.783,33 | 1.736,66 | 1.753,33 |
| 08.05.2019 | 1.746,66 | 1.746,66 | 1.693,33 | 1.706,66 |
| 09.05.2019 | 1.660 | 1.676,66 | 1.648,33 | 1.660 |
| 10.05.2019 | 1.736,66 | 1.740 | 1.670 | 1.700 |
| 13.05.2019 | 1.706,66 | 1.763,33 | 1.703,33 | 1.736,66 |
| 14.05.2019 | 1.720 | 1.763,33 | 1.716,66 | 1.763,33 |
| 15.05.2019 | 1.756,66 | 1.766,66 | 1.736,66 | 1.750 |
| 16.05.2019 | 1.776,66 | 1.783,33 | 1.753,33 | 1.773,33 |
| 17.05.2019 | 1.783,33 | 1.836,66 | 1.776,66 | 1.826,66 |
| 20.05.2019 | 1.836,66 | 1.853,33 | 1.833,33 | 1.850 |
| 21.05.2019 | 1.836,66 | 1.850 | 1.826,66 | 1.850 |
| 22.05.2019 | 1.830 | 1.856,66 | 1.806,66 | 1.816,66 |
| 23.05.2019 | 1.803,33 | 1.833,33 | 1.803,33 | 1.826,66 |
| 24.05.2019 | 1.816,66 | 1.840 | 1.806,66 | 1.830 |
| 27.05.2019 | 1.833,33 | 1.853,33 | 1.823,33 | 1.843,33 |
| 28.05.2019 | 1.826,66 | 1.840 | 1.790 | 1.800 |
| 29.05.2019 | 1.783,33 | 1.816,66 | 1.776,66 | 1.793,33 |
| 30.05.2019 | 1.763,33 | 1.770 | 1.730 | 1.746,66 |
| 31.05.2019 | 1.726,66 | 1.783,33 | 1.706,66 | 1.780 |
| 03.06.2019 | 1.730 | 1.776,66 | 1.726,66 | 1.776,66 |
| 04.06.2019 | 1.766,66 | 1.770 | 1.716,66 | 1.733,33 |
| 05.06.2019 | 1.723,33 | 1.730 | 1.693,33 | 1.726,66 |
| 06.06.2019 | 1.733,33 | 1.763,33 | 1.720 | 1.756,66 |
| 07.06.2019 | 1.760 | 1.760 | 1.730 | 1.750 |
| 10.06.2019 | 1.783,33 | 1.816,66 | 1.770 | 1.806,66 |
| 11.06.2019 | 1.810 | 1.813,33 | 1.780 | 1.793,33 |
| 12.06.2019 | 1.790 | 1.803,33 | 1.783,33 | 1.790 |
| 13.06.2019 | 1.806,66 | 1.826,66 | 1.783,33 | 1.793,33 |
| 14.06.2019 | 1.803,33 | 1.810 | 1.780 | 1.806,66 |
| 17.06.2019 | 1.806,66 | 1.810 | 1.793,33 | 1.800 |
| 18.06.2019 | 1.783,33 | 1.803,33 | 1.770 | 1.780 |
| 19.06.2019 | 1.766,66 | 1.773,33 | 1.733,33 | 1.763,33 |
| 20.06.2019 | 1.750 | 1.796,66 | 1.746,66 | 1.786,66 |
| 21.06.2019 | 1.770 | 1.776,66 | 1.730 | 1.740 |
| 24.06.2019 | 1.736,66 | 1.743,33 | 1.696,66 | 1.740 |
| 25.06.2019 | 1.763,33 | 1.790 | 1.736,66 | 1.740 |
| 26.06.2019 | 1.713,33 | 1.726,66 | 1.683,33 | 1.716,66 |
| 27.06.2019 | 1.700 | 1.720 | 1.680 | 1.716,66 |
| 28.06.2019 | 1.766,66 | 1.770 | 1.733,33 | 1.743,33 |
| 01.07.2019 | 1.776,66 | 1.776,66 | 1.743,33 | 1.763,33 |
| 02.07.2019 | 1.743,33 | 1.773,33 | 1.740 | 1.770 |
| 03.07.2019 | 1.773,33 | 1.780 | 1.756,66 | 1.770 |
| 04.07.2019 | 1.776,66 | 1.780 | 1.760 | 1.763,33 |
| 05.07.2019 | 1.756,66 | 1.756,66 | 1.733,33 | 1.750 |
| 08.07.2019 | 1.743,33 | 1.746,66 | 1.716,66 | 1.720 |
| 09.07.2019 | 1.720 | 1.736,66 | 1.713,33 | 1.723,33 |
| 10.07.2019 | 1.713,33 | 1.736,66 | 1.706,66 | 1.730 |
| 11.07.2019 | 2.063,33 | 2.063,33 | 2.063,33 | 2.063,33 |
| 12.07.2019 | 2.040 | 2.070 | 1.873,33 | 1.903,33 |
| 16.07.2019 | 1.886,66 | 1.936,66 | 1.876,66 | 1.930 |
| 17.07.2019 | 1.946,66 | 1.990 | 1.926,66 | 1.976,66 |
| 18.07.2019 | 1.953,33 | 1.986,66 | 1.883,33 | 1.913,33 |
| 19.07.2019 | 1.890 | 1.923,33 | 1.876,66 | 1.923,33 |
| 22.07.2019 | 1.890 | 1.923,33 | 1.873,33 | 1.910 |
| 23.07.2019 | 1.893,33 | 1.943,33 | 1.893,33 | 1.930 |
| 24.07.2019 | 1.953,33 | 1.956,66 | 1.916,66 | 1.936,66 |
| 25.07.2019 | 1.923,33 | 1.966,66 | 1.903,33 | 1.960 |
| 26.07.2019 | 1.946,66 | 1.980 | 1.936,66 | 1.966,66 |
| 29.07.2019 | 1.950 | 1.953,33 | 1.900 | 1.903,33 |
| 30.07.2019 | 1.873,33 | 1.920 | 1.863,33 | 1.906,66 |
| 31.07.2019 | 1.930 | 1.993,33 | 1.900 | 1.966,66 |
| 01.08.2019 | 1.943,33 | 1.960 | 1.906,66 | 1.940 |
| 02.08.2019 | 1.903,33 | 1.943,33 | 1.893,33 | 1.923,33 |
| 05.08.2019 | 1.900 | 1.943,33 | 1.893,33 | 1.940 |
| 06.08.2019 | 1.906,66 | 1.960 | 1.903,33 | 1.950 |
| 07.08.2019 | 1.933,33 | 1.993,33 | 1.930 | 1.986,66 |
| 08.08.2019 | 1.966,66 | 2.010 | 1.950 | 1.953,33 |
| 09.08.2019 | 2.050 | 2.076,66 | 2.010 | 2.013,33 |
| 13.08.2019 | 2.033,33 | 2.063,33 | 1.996,66 | 2.053,33 |
| 14.08.2019 | 2.063,33 | 2.070 | 2.030 | 2.040 |
| 15.08.2019 | 2.010 | 2.023,33 | 1.993,33 | 2.006,66 |
| 16.08.2019 | 1.980 | 2.026,66 | 1.973,33 | 2.013,33 |
| 19.08.2019 | 2.033,33 | 2.056,66 | 2.016,66 | 2.046,66 |
| 20.08.2019 | 2.066,66 | 2.096,66 | 2.060 | 2.086,66 |
| 21.08.2019 | 2.073,33 | 2.100 | 2.070 | 2.096,66 |
| 22.08.2019 | 2.100 | 2.116,66 | 2.080 | 2.093,33 |
| 23.08.2019 | 2.066,66 | 2.106,66 | 2.066,66 | 2.103,33 |
| 26.08.2019 | 2.050 | 2.073,33 | 2.040 | 2.066,66 |
| 27.08.2019 | 2.090 | 2.106,66 | 2.076,66 | 2.106,66 |
| 28.08.2019 | 2.133,33 | 2.140 | 2.110 | 2.120 |
| 29.08.2019 | 2.103,33 | 2.120 | 2.093,33 | 2.106,66 |
| 30.08.2019 | 2.106,66 | 2.110 | 2.076,66 | 2.083,33 |
| 02.09.2019 | 2.080 | 2.096,66 | 2.066,66 | 2.070 |
| 03.09.2019 | 2.063,33 | 2.080 | 2.056,66 | 2.066,66 |
| 04.09.2019 | 2.080 | 2.086,66 | 2.060 | 2.083,33 |
| 05.09.2019 | 2.103,33 | 2.156,66 | 2.086,66 | 2.146,66 |
| 06.09.2019 | 2.143,33 | 2.146,66 | 2.120 | 2.133,33 |
| 09.09.2019 | 2.126,66 | 2.143,33 | 2.113,33 | 2.133,33 |
| 10.09.2019 | 2.113,33 | 2.116,66 | 2.043,33 | 2.063,33 |
| 11.09.2019 | 2.006,66 | 2.086,66 | 1.983,33 | 2.066,66 |
| 12.09.2019 | 2.090 | 2.143,33 | 2.086,66 | 2.123,33 |
| 13.09.2019 | 2.163,33 | 2.236,66 | 2.143,33 | 2.233,33 |
| 17.09.2019 | 2.213,33 | 2.226,66 | 2.133,33 | 2.133,33 |
| 18.09.2019 | 2.146,66 | 2.173,33 | 2.130 | 2.140 |
| 19.09.2019 | 2.170 | 2.173,33 | 2.110 | 2.126,66 |
| 20.09.2019 | 2.160 | 2.173,33 | 2.130 | 2.133,33 |
| 24.09.2019 | 2.136,66 | 2.180 | 2.133,33 | 2.170 |
| 25.09.2019 | 2.170 | 2.193,33 | 2.163,33 | 2.186,66 |
| 26.09.2019 | 2.220 | 2.226,66 | 2.160 | 2.173,33 |
| 27.09.2019 | 2.173,33 | 2.183,33 | 2.146,66 | 2.180 |
| 30.09.2019 | 2.186,66 | 2.243,33 | 2.170 | 2.243,33 |
| 01.10.2019 | 2.240 | 2.260 | 2.180 | 2.190 |
| 02.10.2019 | 2.220 | 2.240 | 2.193,33 | 2.216,66 |
| 03.10.2019 | 2.170 | 2.216,66 | 2.170 | 2.213,33 |
| 04.10.2019 | 2.190 | 2.226,66 | 2.190 | 2.220 |
| 07.10.2019 | 2.200 | 2.210 | 2.183,33 | 2.193,33 |
| 08.10.2019 | 2.216,66 | 2.226,66 | 2.200 | 2.206,66 |
| 09.10.2019 | 2.203,33 | 2.253,33 | 2.200 | 2.243,33 |
| 10.10.2019 | 2.236,66 | 2.246,66 | 2.196,66 | 2.200 |
| 11.10.2019 | 2.233,33 | 2.250 | 2.203,33 | 2.246,66 |
| 15.10.2019 | 2.260 | 2.280 | 2.233,33 | 2.276,66 |
| 16.10.2019 | 2.290 | 2.293,33 | 2.230 | 2.253,33 |
| 17.10.2019 | 2.226,66 | 2.280 | 2.223,33 | 2.270 |
| 18.10.2019 | 2.276,66 | 2.320 | 2.270 | 2.290 |
| 21.10.2019 | 2.286,66 | 2.326,66 | 2.283,33 | 2.316,66 |
| 23.10.2019 | 2.300 | 2.346,66 | 2.286,66 | 2.333,33 |
| 24.10.2019 | 2.343,33 | 2.363,33 | 2.333,33 | 2.346,66 |
| 25.10.2019 | 2.343,33 | 2.353,33 | 2.326,66 | 2.336,66 |
| 28.10.2019 | 2.313,33 | 2.333,33 | 2.303,33 | 2.316,66 |
| 29.10.2019 | 2.283,33 | 2.303,33 | 2.240 | 2.246,66 |
| 30.10.2019 | 2.266,66 | 2.273,33 | 2.223,33 | 2.240 |
| 31.10.2019 | 2.256,66 | 2.258,66 | 2.216,33 | 2.222,66 |
| 01.11.2019 | 2.222,66 | 2.248,66 | 2.211,66 | 2.221,33 |
| 05.11.2019 | 2.251,33 | 2.284,33 | 2.235,66 | 2.252,66 |
| 06.11.2019 | 2.283,33 | 2.285,66 | 2.242,33 | 2.251 |
| 07.11.2019 | 2.278,33 | 2.290,66 | 2.227,33 | 2.237 |
| 08.11.2019 | 2.203,66 | 2.223,33 | 2.062,33 | 2.129,66 |
| 11.11.2019 | 2.129 | 2.189,33 | 2.125,33 | 2.183 |
| 12.11.2019 | 2.189,66 | 2.244,66 | 2.185,66 | 2.191,66 |
| 13.11.2019 | 2.220 | 2.230,66 | 2.183 | 2.184,33 |
| 14.11.2019 | 2.171,66 | 2.191 | 2.141,33 | 2.143 |
| 15.11.2019 | 2.156,66 | 2.182 | 2.147,66 | 2.177,33 |
| 18.11.2019 | 2.193 | 2.203,66 | 2.176 | 2.198 |
| 19.11.2019 | 2.188,66 | 2.213,33 | 2.182,33 | 2.201,33 |
| 20.11.2019 | 2.198 | 2.230,66 | 2.194 | 2.230,66 |
| 21.11.2019 | 2.246,66 | 2.264,33 | 2.210,66 | 2.259,33 |
| 22.11.2019 | 2.267,33 | 2.278 | 2.244,33 | 2.270,33 |
| 25.11.2019 | 2.277 | 2.288,33 | 2.225,66 | 2.239,66 |
| 26.11.2019 | 2.250,66 | 2.268,66 | 2.240,66 | 2.259,33 |
| 27.11.2019 | 2.258,66 | 2.279,66 | 2.249,66 | 2.267,66 |
| 28.11.2019 | 2.272 | 2.273,33 | 2.245,66 | 2.261,33 |
| 29.11.2019 | 2.249,66 | 2.249,66 | 2.209,33 | 2.212,33 |
| 02.12.2019 | 2.232 | 2.248,33 | 2.223,33 | 2.229,33 |
| 03.12.2019 | 2.213,33 | 2.247,33 | 2.211,33 | 2.229,66 |
| 04.12.2019 | 2.229,33 | 2.253,33 | 2.228 | 2.237,66 |
| 05.12.2019 | 2.226,66 | 2.236,66 | 2.205,33 | 2.217,66 |
| 06.12.2019 | 2.217,66 | 2.227 | 2.200,66 | 2.206,66 |
| 09.12.2019 | 2.216,66 | 2.224,66 | 2.200,66 | 2.222 |
| 10.12.2019 | 2.214,33 | 2.234,66 | 2.204,66 | 2.227,33 |
| 11.12.2019 | 2.250 | 2.260 | 2.212 | 2.223,66 |
| 12.12.2019 | 2.225,66 | 2.225,66 | 2.200,66 | 2.204 |
| 13.12.2019 | 2.240,66 | 2.256 | 2.212,66 | 2.226,33 |
| 16.12.2019 | 2.227,66 | 2.239,66 | 2.219 | 2.233,33 |
| 17.12.2019 | 2.220,33 | 2.221,33 | 2.180 | 2.180 |
| 18.12.2019 | 2.171,66 | 2.192,66 | 2.138 | 2.186,66 |
| 19.12.2019 | 2.199 | 2.231,33 | 2.173,66 | 2.173,66 |
| 20.12.2019 | 2.166,66 | 2.183 | 2.152,33 | 2.176,66 |
| 23.12.2019 | 2.186 | 2.205 | 2.181 | 2.200,66 |
| 24.12.2019 | 2.196 | 2.219,66 | 2.177,33 | 2.180 |
| 25.12.2019 | 2.177 | 2.187,33 | 2.169,33 | 2.172,66 |
| 26.12.2019 | 2.164,66 | 2.174 | 2.157,33 | 2.170 |
| 27.12.2019 | 2.176,66 | 2.191,33 | 2.173,33 | 2.178 |
| 30.12.2019 | 2.191,66 | 2.215,66 | 2.188,33 | 2.210,33 |