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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.948,8125
KAPANIŞ 3.941,7411
En Düşük
DÜŞÜK 3.530
En Yüksek
YÜKSEK 4.382
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 4.222 | 4.247 | 4.152 | 4.219 |
| 06.01.2026 | 4.222 | 4.266 | 4.197 | 4.246 |
| 07.01.2026 | 4.176 | 4.194 | 4.117 | 4.173 |
| 08.01.2026 | 4.153 | 4.190 | 4.142 | 4.169 |
| 09.01.2026 | 4.184 | 4.324 | 4.122 | 4.209 |
| 13.01.2026 | 4.258 | 4.310 | 4.199 | 4.199 |
| 14.01.2026 | 4.198 | 4.282 | 4.180 | 4.238 |
| 15.01.2026 | 4.217 | 4.262 | 4.185 | 4.203 |
| 16.01.2026 | 4.154 | 4.182 | 4.126 | 4.172 |
| 19.01.2026 | 4.116 | 4.145 | 4.108 | 4.113 |
| 20.01.2026 | 4.145 | 4.205 | 4.126 | 4.140 |
| 21.01.2026 | 4.070 | 4.120 | 4.061 | 4.100 |
| 22.01.2026 | 4.115 | 4.123 | 4.039 | 4.068 |
| 23.01.2026 | 4.173 | 4.190 | 4.105 | 4.107 |
| 26.01.2026 | 4.064 | 4.105 | 4.042 | 4.067 |
| 27.01.2026 | 4.061 | 4.070 | 4.004 | 4.008 |
| 28.01.2026 | 3.966 | 4.008 | 3.932 | 3.990 |
| 29.01.2026 | 3.950 | 3.994 | 3.937 | 3.965 |
| 30.01.2026 | 3.978 | 4.050 | 3.955 | 4.010 |
| 02.02.2026 | 4.023 | 4.037 | 3.983 | 3.993 |
| 03.02.2026 | 4.022 | 4.042 | 3.981 | 4.040 |
| 04.02.2026 | 3.933 | 3.969 | 3.884 | 3.922 |
| 05.02.2026 | 3.977 | 4.163 | 3.882 | 4.007 |
| 06.02.2026 | 4.146 | 4.263 | 4.046 | 4.195 |
| 09.02.2026 | 4.378 | 4.382 | 4.120 | 4.134 |
| 10.02.2026 | 4.135 | 4.258 | 4.127 | 4.171 |
| 12.02.2026 | 4.150 | 4.170 | 4.070 | 4.071 |
| 13.02.2026 | 4.071 | 4.151 | 3.994 | 4.010 |
| 16.02.2026 | 4.080 | 4.103 | 4.056 | 4.059 |
| 17.02.2026 | 4.049 | 4.078 | 4.022 | 4.060 |
| 18.02.2026 | 4.084 | 4.109 | 4.051 | 4.057 |
| 19.02.2026 | 4.058 | 4.083 | 4.039 | 4.074 |
| 20.02.2026 | 4.047 | 4.063 | 4.012 | 4.030 |
| 24.02.2026 | 4.000 | 4.047 | 3.995 | 4.015 |
| 25.02.2026 | 4.070 | 4.085 | 4.037 | 4.071 |
| 26.02.2026 | 4.080 | 4.181 | 4.080 | 4.132 |
| 27.02.2026 | 4.199 | 4.245 | 4.136 | 4.244 |
| 02.03.2026 | 4.200 | 4.233 | 4.167 | 4.202 |
| 03.03.2026 | 4.070 | 4.089 | 4.041 | 4.066 |
| 04.03.2026 | 4.073 | 4.144 | 4.023 | 4.101 |
| 05.03.2026 | 4.171 | 4.198 | 4.066 | 4.081 |
| 06.03.2026 | 4.080 | 4.149 | 4.052 | 4.126 |
| 09.03.2026 | 4.028 | 4.153 | 4.026 | 4.130 |
| 10.03.2026 | 4.176 | 4.197 | 4.127 | 4.197 |
| 11.03.2026 | 4.200 | 4.281 | 4.200 | 4.256 |
| 12.03.2026 | 4.200 | 4.270 | 4.177 | 4.248 |
| 13.03.2026 | 4.198 | 4.315 | 4.195 | 4.264 |
| 16.03.2026 | 4.289 | 4.329 | 4.220 | 4.263 |
| 17.03.2026 | 4.250 | 4.264 | 4.214 | 4.235 |
| 18.03.2026 | 4.235 | 4.251 | 4.158 | 4.230 |
| 19.03.2026 | 4.161 | 4.268 | 4.160 | 4.177 |
| 23.03.2026 | 4.107 | 4.150 | 4.081 | 4.122 |
| 24.03.2026 | 4.192 | 4.208 | 4.060 | 4.110 |
| 25.03.2026 | 4.151 | 4.151 | 4.063 | 4.080 |
| 26.03.2026 | 4.053 | 4.067 | 3.978 | 4.010 |
| 27.03.2026 | 4.021 | 4.055 | 3.989 | 4.022 |
| 30.03.2026 | 3.860 | 3.875 | 3.795 | 3.821 |
| 31.03.2026 | 3.841 | 3.916 | 3.829 | 3.867 |
| 01.04.2026 | 3.937 | 3.972 | 3.906 | 3.972 |
| 02.04.2026 | 3.967 | 4.039 | 3.910 | 3.932 |
| 03.04.2026 | 3.940 | 4.041 | 3.940 | 3.977 |
| 06.04.2026 | 3.979 | 4.017 | 3.966 | 3.973 |
| 07.04.2026 | 4.002 | 4.040 | 3.998 | 4.028 |
| 08.04.2026 | 4.098 | 4.138 | 4.055 | 4.055 |
| 09.04.2026 | 4.090 | 4.093 | 3.924 | 3.939 |
| 10.04.2026 | 3.946 | 3.979 | 3.854 | 3.854 |
| 13.04.2026 | 3.818 | 3.852 | 3.788 | 3.798 |
| 14.04.2026 | 3.823 | 3.875 | 3.803 | 3.861 |
| 15.04.2026 | 3.830 | 3.931 | 3.821 | 3.912 |
| 16.04.2026 | 3.917 | 3.971 | 3.906 | 3.918 |
| 17.04.2026 | 3.938 | 3.998 | 3.932 | 3.935 |
| 20.04.2026 | 3.975 | 3.983 | 3.907 | 3.932 |
| 21.04.2026 | 3.920 | 3.940 | 3.898 | 3.914 |
| 22.04.2026 | 3.936 | 3.988 | 3.890 | 3.907 |
| 23.04.2026 | 3.884 | 3.907 | 3.756 | 3.770 |
| 24.04.2026 | 3.768 | 3.781 | 3.722 | 3.744 |
| 27.04.2026 | 3.717 | 3.723 | 3.668 | 3.682 |
| 28.04.2026 | 3.746 | 3.765 | 3.698 | 3.721 |
| 30.04.2026 | 3.686 | 3.688 | 3.558 | 3.623 |
| 01.05.2026 | 3.553 | 3.636 | 3.553 | 3.608 |
| 07.05.2026 | 3.635 | 3.649 | 3.551 | 3.615 |
| 08.05.2026 | 3.685 | 3.708 | 3.631 | 3.637 |
| 11.05.2026 | 3.637 | 3.715 | 3.606 | 3.653 |
| 12.05.2026 | 3.616 | 3.673 | 3.601 | 3.649 |
| 13.05.2026 | 3.675 | 4.018 | 3.621 | 3.817 |
| 14.05.2026 | 3.821 | 3.851 | 3.690 | 3.804 |
| 15.05.2026 | 3.648 | 3.723 | 3.615 | 3.709 |
| 18.05.2026 | 3.739 | 3.774 | 3.609 | 3.623 |
| 19.05.2026 | 3.749 | 3.970 | 3.719 | 3.901 |
| 20.05.2026 | 3.971 | 3.984 | 3.842 | 3.860 |
| 21.05.2026 | 3.796 | 3.835 | 3.695 | 3.748 |
| 22.05.2026 | 3.718 | 3.734 | 3.662 | 3.704 |
| 25.05.2026 | 3.660 | 3.661 | 3.594 | 3.651 |
| 26.05.2026 | 3.666 | 3.697 | 3.622 | 3.631 |
| 27.05.2026 | 3.690 | 3.732 | 3.651 | 3.727 |
| 28.05.2026 | 3.756 | 3.786 | 3.631 | 3.678 |
| 29.05.2026 | 3.608 | 3.723 | 3.608 | 3.641 |
| 01.06.2026 | 3.656 | 3.769 | 3.628 | 3.721 |
| 02.06.2026 | 3.705 | 3.790 | 3.677 | 3.773 |
| 03.06.2026 | 3.715 | 3.770 | 3.692 | 3.722 |
| 04.06.2026 | 3.741 | 3.795 | 3.693 | 3.719 |
| 05.06.2026 | 3.780 | 3.839 | 3.736 | 3.751 |
| 08.06.2026 | 3.821 | 3.823 | 3.698 | 3.719 |
| 09.06.2026 | 3.742 | 3.743 | 3.665 | 3.674 |
| 10.06.2026 | 3.684 | 3.703 | 3.580 | 3.656 |
| 11.06.2026 | 3.637 | 3.680 | 3.613 | 3.665 |
| 12.06.2026 | 3.671 | 3.699 | 3.599 | 3.666 |
| 15.06.2026 | 3.665 | 3.693 | 3.589 | 3.594 |
| 16.06.2026 | 3.593 | 3.597 | 3.530 | 3.589 |
| 17.06.2026 | 3.599 | 3.634 | 3.573 | 3.612 |
| 18.06.2026 | 3.623 | 3.631 | 3.566 | 3.631 |
| 19.06.2026 | 3.615 | 3.642 | 3.580 | 3.591 |