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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.711,1893
KAPANIŞ 4.707,5062
En Düşük
DÜŞÜK 3.417
En Yüksek
YÜKSEK 5.729
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 3.768 | 3.778 | 3.704 | 3.714 |
| 07.01.2025 | 3.700 | 3.711 | 3.634 | 3.658 |
| 08.01.2025 | 3.680 | 3.690 | 3.597 | 3.625 |
| 09.01.2025 | 3.593 | 3.611 | 3.523 | 3.540 |
| 10.01.2025 | 3.540 | 3.574 | 3.521 | 3.523 |
| 14.01.2025 | 3.488 | 3.535 | 3.453 | 3.498 |
| 15.01.2025 | 3.539 | 3.566 | 3.485 | 3.502 |
| 16.01.2025 | 3.550 | 3.592 | 3.526 | 3.535 |
| 17.01.2025 | 3.508 | 3.516 | 3.437 | 3.490 |
| 20.01.2025 | 3.499 | 3.514 | 3.447 | 3.459 |
| 21.01.2025 | 3.460 | 3.469 | 3.417 | 3.457 |
| 22.01.2025 | 3.447 | 3.500 | 3.441 | 3.500 |
| 23.01.2025 | 3.496 | 3.610 | 3.485 | 3.585 |
| 24.01.2025 | 3.694 | 3.694 | 3.637 | 3.637 |
| 27.01.2025 | 3.750 | 3.765 | 3.692 | 3.704 |
| 28.01.2025 | 3.728 | 3.794 | 3.710 | 3.765 |
| 29.01.2025 | 3.765 | 3.859 | 3.760 | 3.826 |
| 30.01.2025 | 3.820 | 3.877 | 3.797 | 3.871 |
| 31.01.2025 | 3.865 | 3.883 | 3.837 | 3.861 |
| 03.02.2025 | 3.818 | 3.827 | 3.771 | 3.800 |
| 04.02.2025 | 3.870 | 3.900 | 3.796 | 3.859 |
| 05.02.2025 | 3.871 | 4.468 | 3.867 | 4.389 |
| 06.02.2025 | 4.459 | 4.822 | 4.458 | 4.822 |
| 07.02.2025 | 4.788 | 4.864 | 4.704 | 4.721 |
| 10.02.2025 | 4.600 | 4.758 | 4.591 | 4.718 |
| 12.02.2025 | 4.788 | 4.858 | 4.682 | 4.796 |
| 13.02.2025 | 4.796 | 4.877 | 4.741 | 4.877 |
| 14.02.2025 | 4.889 | 4.918 | 4.821 | 4.849 |
| 17.02.2025 | 4.895 | 4.967 | 4.884 | 4.916 |
| 18.02.2025 | 4.903 | 4.977 | 4.882 | 4.950 |
| 19.02.2025 | 4.985 | 5.026 | 4.877 | 4.928 |
| 20.02.2025 | 4.885 | 4.890 | 4.780 | 4.852 |
| 21.02.2025 | 4.868 | 4.983 | 4.862 | 4.983 |
| 25.02.2025 | 4.967 | 5.109 | 4.924 | 5.098 |
| 26.02.2025 | 5.130 | 5.133 | 4.967 | 5.041 |
| 27.02.2025 | 5.067 | 5.075 | 4.981 | 5.075 |
| 28.02.2025 | 5.044 | 5.060 | 4.925 | 5.000 |
| 03.03.2025 | 5.060 | 5.117 | 5.019 | 5.117 |
| 04.03.2025 | 5.130 | 5.157 | 4.985 | 5.089 |
| 05.03.2025 | 5.060 | 5.079 | 4.981 | 5.064 |
| 06.03.2025 | 5.051 | 5.111 | 5.017 | 5.111 |
| 07.03.2025 | 5.111 | 5.150 | 4.921 | 4.949 |
| 10.03.2025 | 4.949 | 4.972 | 4.847 | 4.955 |
| 11.03.2025 | 4.885 | 4.946 | 4.724 | 4.946 |
| 12.03.2025 | 5.000 | 5.036 | 4.930 | 4.981 |
| 13.03.2025 | 5.035 | 5.083 | 4.973 | 5.016 |
| 14.03.2025 | 4.988 | 4.999 | 4.921 | 4.980 |
| 17.03.2025 | 5.033 | 5.053 | 4.965 | 5.011 |
| 18.03.2025 | 5.080 | 5.080 | 4.990 | 5.031 |
| 19.03.2025 | 5.015 | 5.097 | 4.994 | 5.058 |
| 21.03.2025 | 5.094 | 5.297 | 5.082 | 5.241 |
| 24.03.2025 | 5.272 | 5.278 | 5.170 | 5.189 |
| 25.03.2025 | 5.213 | 5.229 | 5.150 | 5.193 |
| 26.03.2025 | 5.269 | 5.300 | 5.176 | 5.203 |
| 27.03.2025 | 5.170 | 5.250 | 5.138 | 5.237 |
| 28.03.2025 | 5.234 | 5.246 | 5.147 | 5.189 |
| 31.03.2025 | 5.051 | 5.117 | 4.988 | 5.004 |
| 01.04.2025 | 5.099 | 5.171 | 5.007 | 5.025 |
| 02.04.2025 | 4.993 | 5.033 | 4.913 | 4.989 |
| 03.04.2025 | 4.783 | 4.908 | 4.782 | 4.886 |
| 04.04.2025 | 4.850 | 4.864 | 4.661 | 4.752 |
| 07.04.2025 | 4.472 | 4.537 | 4.310 | 4.402 |
| 08.04.2025 | 4.553 | 4.715 | 4.546 | 4.612 |
| 09.04.2025 | 4.542 | 4.611 | 4.411 | 4.484 |
| 10.04.2025 | 4.764 | 4.920 | 4.678 | 4.895 |
| 11.04.2025 | 4.590 | 4.698 | 4.525 | 4.669 |
| 14.04.2025 | 4.722 | 4.861 | 4.722 | 4.820 |
| 15.04.2025 | 4.880 | 4.942 | 4.790 | 4.836 |
| 16.04.2025 | 4.906 | 4.988 | 4.841 | 4.883 |
| 17.04.2025 | 4.868 | 4.972 | 4.826 | 4.920 |
| 18.04.2025 | 4.895 | 5.056 | 4.870 | 5.056 |
| 21.04.2025 | 4.990 | 4.998 | 4.838 | 4.912 |
| 22.04.2025 | 4.912 | 4.980 | 4.856 | 4.942 |
| 23.04.2025 | 5.028 | 5.028 | 4.903 | 4.950 |
| 24.04.2025 | 4.948 | 4.949 | 4.766 | 4.797 |
| 25.04.2025 | 4.803 | 4.840 | 4.746 | 4.795 |
| 28.04.2025 | 4.765 | 4.816 | 4.730 | 4.794 |
| 30.04.2025 | 4.756 | 4.949 | 4.739 | 4.949 |
| 01.05.2025 | 4.938 | 4.975 | 4.879 | 4.950 |
| 02.05.2025 | 4.960 | 5.100 | 4.935 | 5.041 |
| 07.05.2025 | 5.029 | 5.106 | 4.948 | 5.029 |
| 08.05.2025 | 5.040 | 5.090 | 4.600 | 4.617 |
| 09.05.2025 | 4.676 | 4.842 | 4.516 | 4.800 |
| 12.05.2025 | 4.770 | 4.798 | 4.697 | 4.721 |
| 13.05.2025 | 4.735 | 4.883 | 4.690 | 4.810 |
| 14.05.2025 | 4.775 | 4.794 | 4.661 | 4.675 |
| 15.05.2025 | 4.578 | 4.614 | 4.544 | 4.588 |
| 16.05.2025 | 4.584 | 4.713 | 4.563 | 4.695 |
| 19.05.2025 | 4.743 | 4.765 | 4.672 | 4.702 |
| 20.05.2025 | 4.760 | 4.873 | 4.643 | 4.645 |
| 21.05.2025 | 4.645 | 4.733 | 4.592 | 4.616 |
| 22.05.2025 | 4.651 | 4.778 | 4.593 | 4.625 |
| 23.05.2025 | 4.655 | 4.787 | 4.641 | 4.745 |
| 26.05.2025 | 4.749 | 4.770 | 4.702 | 4.767 |
| 27.05.2025 | 4.751 | 4.800 | 4.720 | 4.790 |
| 28.05.2025 | 4.850 | 4.850 | 4.659 | 4.663 |
| 29.05.2025 | 4.600 | 4.628 | 4.493 | 4.525 |
| 30.05.2025 | 4.488 | 4.596 | 4.473 | 4.596 |
| 02.06.2025 | 4.555 | 4.606 | 4.517 | 4.606 |
| 03.06.2025 | 4.650 | 4.650 | 4.532 | 4.552 |
| 04.06.2025 | 4.561 | 4.679 | 4.549 | 4.666 |
| 05.06.2025 | 4.675 | 4.678 | 4.555 | 4.555 |
| 06.06.2025 | 4.582 | 4.643 | 4.577 | 4.634 |
| 09.06.2025 | 4.585 | 4.684 | 4.583 | 4.668 |
| 10.06.2025 | 4.647 | 4.715 | 4.619 | 4.715 |
| 11.06.2025 | 4.702 | 4.702 | 4.612 | 4.628 |
| 12.06.2025 | 4.620 | 4.640 | 4.583 | 4.628 |
| 13.06.2025 | 4.660 | 4.847 | 4.630 | 4.829 |
| 16.06.2025 | 4.821 | 4.834 | 4.735 | 4.817 |
| 17.06.2025 | 4.772 | 4.859 | 4.761 | 4.814 |
| 18.06.2025 | 4.777 | 5.003 | 4.738 | 4.934 |
| 19.06.2025 | 4.884 | 4.932 | 4.872 | 4.894 |
| 20.06.2025 | 4.944 | 4.975 | 4.833 | 4.894 |
| 23.06.2025 | 4.875 | 5.020 | 4.845 | 5.000 |
| 24.06.2025 | 5.070 | 5.074 | 4.971 | 5.021 |
| 25.06.2025 | 5.000 | 5.079 | 4.893 | 5.058 |
| 26.06.2025 | 5.090 | 5.099 | 4.987 | 5.027 |
| 27.06.2025 | 5.102 | 5.123 | 5.031 | 5.061 |
| 30.06.2025 | 5.128 | 5.213 | 5.100 | 5.171 |
| 01.07.2025 | 5.155 | 5.193 | 5.037 | 5.056 |
| 02.07.2025 | 4.989 | 5.000 | 4.762 | 4.796 |
| 03.07.2025 | 4.797 | 4.820 | 4.654 | 4.685 |
| 04.07.2025 | 4.728 | 4.738 | 4.678 | 4.702 |
| 07.07.2025 | 4.674 | 4.690 | 4.624 | 4.649 |
| 08.07.2025 | 4.694 | 4.696 | 4.575 | 4.611 |
| 09.07.2025 | 4.601 | 4.633 | 4.526 | 4.633 |
| 10.07.2025 | 4.633 | 4.660 | 4.560 | 4.631 |
| 11.07.2025 | 4.671 | 4.704 | 4.558 | 4.558 |
| 14.07.2025 | 4.540 | 4.541 | 4.475 | 4.496 |
| 15.07.2025 | 4.520 | 4.520 | 4.406 | 4.455 |
| 16.07.2025 | 4.440 | 4.494 | 4.391 | 4.447 |
| 17.07.2025 | 4.450 | 4.600 | 4.436 | 4.577 |
| 18.07.2025 | 4.622 | 4.647 | 4.548 | 4.548 |
| 22.07.2025 | 4.593 | 4.630 | 4.515 | 4.540 |
| 23.07.2025 | 4.680 | 4.822 | 4.631 | 4.785 |
| 24.07.2025 | 4.863 | 4.906 | 4.821 | 4.847 |
| 25.07.2025 | 5.085 | 5.139 | 4.815 | 4.850 |
| 28.07.2025 | 4.862 | 4.875 | 4.780 | 4.831 |
| 29.07.2025 | 4.835 | 4.904 | 4.833 | 4.895 |
| 30.07.2025 | 4.832 | 4.908 | 4.809 | 4.908 |
| 31.07.2025 | 4.909 | 4.929 | 4.866 | 4.908 |
| 01.08.2025 | 4.954 | 5.005 | 4.905 | 4.982 |
| 04.08.2025 | 4.858 | 4.930 | 4.822 | 4.908 |
| 05.08.2025 | 5.018 | 5.187 | 4.892 | 4.989 |
| 06.08.2025 | 5.095 | 5.243 | 5.010 | 5.107 |
| 07.08.2025 | 5.026 | 5.265 | 5.015 | 5.207 |
| 08.08.2025 | 5.238 | 5.360 | 5.220 | 5.317 |
| 12.08.2025 | 5.379 | 5.516 | 5.354 | 5.466 |
| 13.08.2025 | 5.550 | 5.690 | 5.505 | 5.619 |
| 14.08.2025 | 5.610 | 5.625 | 5.395 | 5.505 |
| 15.08.2025 | 5.560 | 5.598 | 5.480 | 5.558 |
| 18.08.2025 | 5.568 | 5.729 | 5.567 | 5.652 |
| 19.08.2025 | 5.623 | 5.630 | 5.446 | 5.500 |
| 20.08.2025 | 5.592 | 5.624 | 5.418 | 5.459 |
| 21.08.2025 | 5.459 | 5.469 | 5.342 | 5.391 |
| 22.08.2025 | 5.382 | 5.462 | 5.334 | 5.455 |
| 25.08.2025 | 5.455 | 5.455 | 5.260 | 5.266 |
| 26.08.2025 | 5.265 | 5.296 | 5.201 | 5.247 |
| 27.08.2025 | 5.155 | 5.205 | 5.060 | 5.155 |
| 28.08.2025 | 5.150 | 5.177 | 5.109 | 5.127 |
| 29.08.2025 | 5.086 | 5.165 | 5.068 | 5.095 |
| 01.09.2025 | 5.060 | 5.096 | 4.993 | 5.089 |
| 02.09.2025 | 5.077 | 5.094 | 5.010 | 5.040 |
| 03.09.2025 | 5.023 | 5.025 | 4.929 | 4.952 |
| 04.09.2025 | 4.974 | 5.218 | 4.943 | 5.076 |
| 05.09.2025 | 5.076 | 5.107 | 4.995 | 5.003 |
| 08.09.2025 | 5.020 | 5.087 | 4.981 | 5.000 |
| 09.09.2025 | 5.029 | 5.085 | 5.003 | 5.003 |
| 10.09.2025 | 5.024 | 5.083 | 5.005 | 5.025 |
| 11.09.2025 | 5.020 | 5.026 | 4.952 | 4.994 |
| 12.09.2025 | 5.050 | 5.050 | 4.971 | 5.018 |
| 16.09.2025 | 4.991 | 5.001 | 4.874 | 4.906 |
| 17.09.2025 | 4.886 | 4.946 | 4.861 | 4.910 |
| 18.09.2025 | 4.905 | 4.935 | 4.873 | 4.922 |
| 19.09.2025 | 4.954 | 4.987 | 4.842 | 4.842 |
| 22.09.2025 | 4.901 | 4.930 | 4.802 | 4.808 |
| 24.09.2025 | 4.853 | 4.870 | 4.791 | 4.828 |
| 25.09.2025 | 4.898 | 4.931 | 4.847 | 4.857 |
| 26.09.2025 | 4.869 | 4.998 | 4.856 | 4.931 |
| 29.09.2025 | 4.892 | 4.921 | 4.810 | 4.839 |
| 30.09.2025 | 4.800 | 4.944 | 4.795 | 4.925 |
| 01.10.2025 | 4.923 | 4.996 | 4.854 | 4.890 |
| 02.10.2025 | 4.844 | 4.864 | 4.688 | 4.790 |
| 03.10.2025 | 4.755 | 4.865 | 4.750 | 4.834 |
| 06.10.2025 | 4.988 | 5.038 | 4.913 | 5.026 |
| 07.10.2025 | 5.004 | 5.005 | 4.875 | 4.951 |
| 08.10.2025 | 4.968 | 5.028 | 4.922 | 4.941 |
| 09.10.2025 | 5.003 | 5.006 | 4.845 | 4.894 |
| 10.10.2025 | 4.896 | 5.032 | 4.820 | 4.821 |
| 14.10.2025 | 4.681 | 4.787 | 4.670 | 4.735 |
| 15.10.2025 | 4.746 | 4.800 | 4.711 | 4.747 |
| 16.10.2025 | 4.747 | 4.780 | 4.691 | 4.734 |
| 17.10.2025 | 4.664 | 4.718 | 4.640 | 4.662 |
| 20.10.2025 | 4.750 | 4.835 | 4.701 | 4.780 |
| 21.10.2025 | 4.833 | 4.950 | 4.800 | 4.866 |
| 22.10.2025 | 4.866 | 4.954 | 4.863 | 4.863 |
| 23.10.2025 | 4.890 | 4.896 | 4.820 | 4.848 |
| 24.10.2025 | 4.871 | 4.928 | 4.807 | 4.807 |
| 27.10.2025 | 4.856 | 4.919 | 4.820 | 4.820 |
| 28.10.2025 | 4.825 | 4.844 | 4.794 | 4.822 |
| 29.10.2025 | 4.752 | 4.811 | 4.690 | 4.740 |
| 30.10.2025 | 4.687 | 4.728 | 4.650 | 4.721 |
| 31.10.2025 | 4.727 | 4.833 | 4.711 | 4.802 |
| 04.11.2025 | 4.780 | 4.842 | 4.744 | 4.805 |
| 05.11.2025 | 4.875 | 4.982 | 4.801 | 4.828 |
| 06.11.2025 | 4.896 | 4.960 | 4.436 | 4.472 |
| 07.11.2025 | 4.542 | 4.615 | 4.482 | 4.560 |
| 10.11.2025 | 4.553 | 4.604 | 4.482 | 4.518 |
| 11.11.2025 | 4.536 | 4.558 | 4.480 | 4.520 |
| 12.11.2025 | 4.590 | 4.644 | 4.563 | 4.620 |
| 13.11.2025 | 4.610 | 4.658 | 4.577 | 4.608 |
| 14.11.2025 | 4.600 | 4.616 | 4.541 | 4.607 |
| 17.11.2025 | 4.604 | 4.620 | 4.507 | 4.528 |
| 18.11.2025 | 4.477 | 4.512 | 4.433 | 4.468 |
| 19.11.2025 | 4.469 | 4.496 | 4.427 | 4.431 |
| 20.11.2025 | 4.431 | 4.486 | 4.412 | 4.437 |
| 21.11.2025 | 4.437 | 4.575 | 4.419 | 4.544 |
| 25.11.2025 | 4.574 | 4.595 | 4.472 | 4.519 |
| 26.11.2025 | 4.512 | 4.619 | 4.505 | 4.585 |
| 27.11.2025 | 4.565 | 4.603 | 4.543 | 4.578 |
| 28.11.2025 | 4.585 | 4.627 | 4.560 | 4.577 |
| 01.12.2025 | 4.527 | 4.555 | 4.432 | 4.450 |
| 02.12.2025 | 4.468 | 4.470 | 4.403 | 4.427 |
| 03.12.2025 | 4.405 | 4.427 | 4.328 | 4.328 |
| 04.12.2025 | 4.340 | 4.429 | 4.336 | 4.408 |
| 05.12.2025 | 4.326 | 4.338 | 4.283 | 4.322 |
| 08.12.2025 | 4.352 | 4.379 | 4.313 | 4.364 |
| 09.12.2025 | 4.350 | 4.368 | 4.280 | 4.299 |
| 10.12.2025 | 4.266 | 4.305 | 4.247 | 4.305 |
| 11.12.2025 | 4.319 | 4.326 | 4.238 | 4.302 |
| 12.12.2025 | 4.334 | 4.351 | 4.282 | 4.282 |
| 15.12.2025 | 4.280 | 4.318 | 4.198 | 4.226 |
| 16.12.2025 | 4.180 | 4.266 | 4.162 | 4.195 |
| 17.12.2025 | 4.201 | 4.241 | 4.187 | 4.227 |
| 18.12.2025 | 4.216 | 4.248 | 4.203 | 4.221 |
| 19.12.2025 | 4.201 | 4.268 | 4.178 | 4.217 |
| 22.12.2025 | 4.202 | 4.250 | 4.143 | 4.193 |
| 23.12.2025 | 4.174 | 4.298 | 4.168 | 4.284 |
| 24.12.2025 | 4.299 | 4.299 | 4.196 | 4.206 |
| 25.12.2025 | 4.240 | 4.258 | 4.212 | 4.233 |
| 26.12.2025 | 4.236 | 4.277 | 4.203 | 4.226 |
| 29.12.2025 | 4.262 | 4.262 | 4.197 | 4.229 |
| 30.12.2025 | 4.222 | 4.237 | 4.172 | 4.172 |