7974.T
Nintendo Co., Ltd.
09:30:00
7076 ¥
0.0000 (%0.00)
Önceki Kapanış: 7166
Düşük₺7010
Yüksek₺7117
7974.T: Nintendo Co., Ltd. Arşiv
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.950,3786
KAPANIŞ 4.954,2387
En Düşük
DÜŞÜK 3.188
En Yüksek
YÜKSEK 6.788
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2020 | 4.301 | 4.309 | 4.251 | 4.274 |
| 07.01.2020 | 4.304 | 4.350 | 4.289 | 4.294 |
| 08.01.2020 | 4.250 | 4.284 | 4.161 | 4.264 |
| 09.01.2020 | 4.355 | 4.360 | 4.316 | 4.338 |
| 10.01.2020 | 4.322 | 4.378 | 4.314 | 4.344 |
| 14.01.2020 | 4.385 | 4.394 | 4.294 | 4.320 |
| 15.01.2020 | 4.300 | 4.330 | 4.288 | 4.307 |
| 16.01.2020 | 4.294 | 4.304 | 4.270 | 4.296 |
| 17.01.2020 | 4.317 | 4.323 | 4.290 | 4.299 |
| 20.01.2020 | 4.309 | 4.329 | 4.298 | 4.299 |
| 21.01.2020 | 4.300 | 4.325 | 4.296 | 4.311 |
| 22.01.2020 | 4.321 | 4.335 | 4.306 | 4.332 |
| 23.01.2020 | 4.332 | 4.356 | 4.317 | 4.353 |
| 24.01.2020 | 4.370 | 4.388 | 4.351 | 4.370 |
| 27.01.2020 | 4.308 | 4.311 | 4.231 | 4.240 |
| 28.01.2020 | 4.208 | 4.266 | 4.197 | 4.260 |
| 29.01.2020 | 4.259 | 4.287 | 4.240 | 4.272 |
| 30.01.2020 | 4.280 | 4.280 | 4.192 | 4.227 |
| 31.01.2020 | 4.112 | 4.125 | 4.017 | 4.077 |
| 03.02.2020 | 3.867 | 4.013 | 3.800 | 4.004 |
| 04.02.2020 | 4.000 | 4.021 | 3.964 | 4.010 |
| 05.02.2020 | 4.074 | 4.092 | 4.021 | 4.043 |
| 06.02.2020 | 4.079 | 4.110 | 4.047 | 4.090 |
| 07.02.2020 | 4.072 | 4.089 | 4.041 | 4.050 |
| 10.02.2020 | 4.030 | 4.084 | 4.029 | 4.065 |
| 12.02.2020 | 4.060 | 4.072 | 4.040 | 4.056 |
| 13.02.2020 | 4.040 | 4.047 | 4.004 | 4.019 |
| 14.02.2020 | 3.998 | 4.003 | 3.950 | 3.984 |
| 17.02.2020 | 3.984 | 4.015 | 3.967 | 4.000 |
| 18.02.2020 | 3.990 | 3.997 | 3.971 | 3.979 |
| 19.02.2020 | 3.992 | 4.021 | 3.983 | 4.005 |
| 20.02.2020 | 4.050 | 4.054 | 4.002 | 4.010 |
| 21.02.2020 | 4.000 | 4.005 | 3.986 | 3.995 |
| 25.02.2020 | 3.810 | 3.949 | 3.810 | 3.923 |
| 26.02.2020 | 3.923 | 3.923 | 3.845 | 3.896 |
| 27.02.2020 | 3.858 | 3.884 | 3.800 | 3.819 |
| 28.02.2020 | 3.680 | 3.725 | 3.608 | 3.627 |
| 02.03.2020 | 3.610 | 3.789 | 3.590 | 3.709 |
| 03.03.2020 | 3.785 | 3.799 | 3.668 | 3.680 |
| 04.03.2020 | 3.643 | 3.760 | 3.643 | 3.725 |
| 05.03.2020 | 3.790 | 3.817 | 3.741 | 3.792 |
| 06.03.2020 | 3.770 | 3.809 | 3.707 | 3.741 |
| 09.03.2020 | 3.648 | 3.674 | 3.563 | 3.593 |
| 10.03.2020 | 3.500 | 3.652 | 3.398 | 3.619 |
| 11.03.2020 | 3.606 | 3.686 | 3.541 | 3.547 |
| 12.03.2020 | 3.500 | 3.536 | 3.395 | 3.482 |
| 13.03.2020 | 3.308 | 3.450 | 3.188 | 3.322 |
| 16.03.2020 | 3.390 | 3.486 | 3.293 | 3.295 |
| 17.03.2020 | 3.250 | 3.536 | 3.220 | 3.488 |
| 18.03.2020 | 3.536 | 3.632 | 3.525 | 3.551 |
| 19.03.2020 | 3.551 | 3.750 | 3.551 | 3.723 |
| 23.03.2020 | 3.740 | 3.843 | 3.711 | 3.781 |
| 24.03.2020 | 3.881 | 3.889 | 3.816 | 3.861 |
| 25.03.2020 | 3.950 | 3.964 | 3.897 | 3.964 |
| 26.03.2020 | 3.923 | 3.998 | 3.885 | 3.973 |
| 27.03.2020 | 4.000 | 4.040 | 3.943 | 4.040 |
| 30.03.2020 | 3.947 | 4.099 | 3.916 | 4.093 |
| 31.03.2020 | 4.156 | 4.249 | 4.115 | 4.161 |
| 01.04.2020 | 4.180 | 4.269 | 4.151 | 4.195 |
| 02.04.2020 | 4.251 | 4.267 | 4.111 | 4.133 |
| 03.04.2020 | 4.187 | 4.228 | 4.157 | 4.188 |
| 06.04.2020 | 4.235 | 4.320 | 4.219 | 4.292 |
| 07.04.2020 | 4.325 | 4.350 | 4.237 | 4.319 |
| 08.04.2020 | 4.300 | 4.364 | 4.270 | 4.359 |
| 09.04.2020 | 4.345 | 4.373 | 4.305 | 4.373 |
| 10.04.2020 | 4.337 | 4.450 | 4.328 | 4.437 |
| 13.04.2020 | 4.450 | 4.475 | 4.410 | 4.431 |
| 14.04.2020 | 4.459 | 4.550 | 4.436 | 4.548 |
| 15.04.2020 | 4.599 | 4.693 | 4.590 | 4.673 |
| 16.04.2020 | 4.645 | 4.717 | 4.637 | 4.700 |
| 17.04.2020 | 4.700 | 4.710 | 4.607 | 4.683 |
| 20.04.2020 | 4.666 | 4.681 | 4.580 | 4.593 |
| 21.04.2020 | 4.531 | 4.638 | 4.526 | 4.603 |
| 22.04.2020 | 4.700 | 4.709 | 4.621 | 4.698 |
| 23.04.2020 | 4.720 | 4.727 | 4.644 | 4.666 |
| 24.04.2020 | 4.641 | 4.699 | 4.639 | 4.690 |
| 27.04.2020 | 4.679 | 4.715 | 4.671 | 4.684 |
| 28.04.2020 | 4.625 | 4.658 | 4.594 | 4.622 |
| 30.04.2020 | 4.573 | 4.579 | 4.452 | 4.465 |
| 01.05.2020 | 4.480 | 4.525 | 4.453 | 4.465 |
| 07.05.2020 | 4.511 | 4.610 | 4.500 | 4.610 |
| 08.05.2020 | 4.534 | 4.550 | 4.351 | 4.430 |
| 11.05.2020 | 4.437 | 4.438 | 4.310 | 4.364 |
| 12.05.2020 | 4.405 | 4.509 | 4.405 | 4.485 |
| 13.05.2020 | 4.468 | 4.500 | 4.433 | 4.500 |
| 14.05.2020 | 4.442 | 4.525 | 4.441 | 4.477 |
| 15.05.2020 | 4.470 | 4.509 | 4.445 | 4.501 |
| 18.05.2020 | 4.518 | 4.534 | 4.442 | 4.455 |
| 19.05.2020 | 4.434 | 4.443 | 4.363 | 4.398 |
| 20.05.2020 | 4.420 | 4.463 | 4.415 | 4.421 |
| 21.05.2020 | 4.449 | 4.522 | 4.433 | 4.506 |
| 22.05.2020 | 4.506 | 4.522 | 4.466 | 4.488 |
| 25.05.2020 | 4.515 | 4.525 | 4.442 | 4.460 |
| 26.05.2020 | 4.462 | 4.472 | 4.437 | 4.460 |
| 27.05.2020 | 4.430 | 4.444 | 4.391 | 4.410 |
| 28.05.2020 | 4.389 | 4.417 | 4.351 | 4.386 |
| 29.05.2020 | 4.419 | 4.446 | 4.353 | 4.354 |
| 01.06.2020 | 4.427 | 4.459 | 4.412 | 4.446 |
| 02.06.2020 | 4.414 | 4.434 | 4.393 | 4.407 |
| 03.06.2020 | 4.395 | 4.476 | 4.386 | 4.463 |
| 04.06.2020 | 4.499 | 4.524 | 4.465 | 4.524 |
| 05.06.2020 | 4.545 | 4.596 | 4.540 | 4.585 |
| 08.06.2020 | 4.614 | 4.615 | 4.484 | 4.507 |
| 09.06.2020 | 4.486 | 4.526 | 4.466 | 4.520 |
| 10.06.2020 | 4.525 | 4.558 | 4.513 | 4.534 |
| 11.06.2020 | 4.586 | 4.728 | 4.583 | 4.703 |
| 12.06.2020 | 4.702 | 4.796 | 4.640 | 4.764 |
| 15.06.2020 | 4.752 | 4.821 | 4.686 | 4.697 |
| 16.06.2020 | 4.793 | 4.822 | 4.726 | 4.759 |
| 17.06.2020 | 4.821 | 4.897 | 4.813 | 4.874 |
| 18.06.2020 | 4.950 | 5.018 | 4.935 | 5.011 |
| 19.06.2020 | 5.017 | 5.052 | 4.977 | 5.052 |
| 22.06.2020 | 5.021 | 5.060 | 5.002 | 5.015 |
| 23.06.2020 | 5.013 | 5.013 | 4.916 | 4.920 |
| 24.06.2020 | 4.868 | 4.947 | 4.846 | 4.939 |
| 25.06.2020 | 4.863 | 4.905 | 4.815 | 4.827 |
| 26.06.2020 | 4.802 | 4.865 | 4.775 | 4.850 |
| 29.06.2020 | 4.823 | 4.854 | 4.786 | 4.804 |
| 30.06.2020 | 4.816 | 4.829 | 4.789 | 4.801 |
| 01.07.2020 | 4.834 | 4.842 | 4.764 | 4.779 |
| 02.07.2020 | 4.850 | 4.896 | 4.793 | 4.829 |
| 03.07.2020 | 4.852 | 5.004 | 4.842 | 5.002 |
| 06.07.2020 | 4.995 | 5.050 | 4.958 | 5.043 |
| 07.07.2020 | 5.070 | 5.191 | 5.050 | 5.156 |
| 08.07.2020 | 5.135 | 5.135 | 4.963 | 4.963 |
| 09.07.2020 | 5.000 | 5.007 | 4.947 | 4.965 |
| 10.07.2020 | 4.957 | 4.965 | 4.868 | 4.868 |
| 13.07.2020 | 4.878 | 4.895 | 4.823 | 4.880 |
| 14.07.2020 | 4.830 | 4.881 | 4.771 | 4.810 |
| 15.07.2020 | 4.840 | 4.880 | 4.798 | 4.871 |
| 16.07.2020 | 4.804 | 4.834 | 4.760 | 4.775 |
| 17.07.2020 | 4.783 | 4.805 | 4.733 | 4.765 |
| 20.07.2020 | 4.741 | 4.758 | 4.671 | 4.702 |
| 21.07.2020 | 4.779 | 4.841 | 4.761 | 4.787 |
| 22.07.2020 | 4.750 | 4.790 | 4.724 | 4.768 |
| 27.07.2020 | 4.768 | 4.805 | 4.726 | 4.750 |
| 28.07.2020 | 4.770 | 4.803 | 4.727 | 4.729 |
| 29.07.2020 | 4.725 | 4.740 | 4.687 | 4.727 |
| 30.07.2020 | 4.733 | 4.774 | 4.723 | 4.730 |
| 31.07.2020 | 4.720 | 4.737 | 4.625 | 4.644 |
| 03.08.2020 | 4.600 | 4.719 | 4.586 | 4.697 |
| 04.08.2020 | 4.780 | 4.855 | 4.744 | 4.759 |
| 05.08.2020 | 4.869 | 4.929 | 4.831 | 4.910 |
| 06.08.2020 | 4.950 | 4.950 | 4.871 | 4.919 |
| 07.08.2020 | 5.140 | 5.145 | 5.011 | 5.046 |
| 11.08.2020 | 5.069 | 5.097 | 4.968 | 5.004 |
| 12.08.2020 | 5.022 | 5.065 | 4.989 | 5.046 |
| 13.08.2020 | 5.086 | 5.129 | 5.018 | 5.120 |
| 14.08.2020 | 5.127 | 5.148 | 5.103 | 5.132 |
| 17.08.2020 | 5.135 | 5.219 | 5.132 | 5.155 |
| 18.08.2020 | 5.190 | 5.300 | 5.175 | 5.283 |
| 19.08.2020 | 5.346 | 5.379 | 5.313 | 5.338 |
| 20.08.2020 | 5.350 | 5.367 | 5.289 | 5.330 |
| 21.08.2020 | 5.350 | 5.488 | 5.345 | 5.470 |
| 24.08.2020 | 5.537 | 5.745 | 5.522 | 5.732 |
| 25.08.2020 | 5.770 | 5.775 | 5.582 | 5.603 |
| 26.08.2020 | 5.637 | 5.822 | 5.626 | 5.753 |
| 27.08.2020 | 5.778 | 5.798 | 5.700 | 5.725 |
| 28.08.2020 | 5.725 | 5.768 | 5.586 | 5.639 |
| 31.08.2020 | 5.709 | 5.720 | 5.612 | 5.674 |
| 01.09.2020 | 5.746 | 5.862 | 5.730 | 5.859 |
| 02.09.2020 | 5.950 | 5.980 | 5.886 | 5.955 |
| 03.09.2020 | 5.960 | 6.130 | 5.920 | 6.052 |
| 04.09.2020 | 5.941 | 6.021 | 5.895 | 5.980 |
| 07.09.2020 | 5.929 | 6.015 | 5.875 | 5.895 |
| 08.09.2020 | 5.850 | 5.856 | 5.632 | 5.703 |
| 09.09.2020 | 5.609 | 5.832 | 5.600 | 5.788 |
| 10.09.2020 | 5.900 | 5.960 | 5.875 | 5.903 |
| 11.09.2020 | 5.950 | 5.959 | 5.862 | 5.923 |
| 14.09.2020 | 5.895 | 5.942 | 5.858 | 5.925 |
| 15.09.2020 | 5.962 | 5.994 | 5.922 | 5.973 |
| 16.09.2020 | 5.989 | 5.992 | 5.922 | 5.983 |
| 17.09.2020 | 5.986 | 5.986 | 5.888 | 5.898 |
| 18.09.2020 | 5.922 | 5.973 | 5.898 | 5.970 |
| 23.09.2020 | 5.980 | 6.050 | 5.950 | 6.042 |
| 24.09.2020 | 6.000 | 6.012 | 5.909 | 5.922 |
| 25.09.2020 | 5.900 | 5.972 | 5.890 | 5.902 |
| 28.09.2020 | 5.976 | 6.032 | 5.944 | 6.010 |
| 29.09.2020 | 6.050 | 6.127 | 6.000 | 6.092 |
| 30.09.2020 | 6.040 | 6.064 | 5.966 | 5.966 |
| 01.10.2020 | 6.030 | 6.070 | 5.793 | 5.820 |
| 02.10.2020 | 6.048 | 6.070 | 5.793 | 5.820 |
| 05.10.2020 | 5.782 | 5.791 | 5.665 | 5.692 |
| 06.10.2020 | 5.773 | 5.774 | 5.672 | 5.735 |
| 07.10.2020 | 5.762 | 5.786 | 5.735 | 5.786 |
| 08.10.2020 | 5.787 | 5.841 | 5.761 | 5.833 |
| 09.10.2020 | 5.820 | 5.849 | 5.783 | 5.813 |
| 12.10.2020 | 5.838 | 5.888 | 5.824 | 5.873 |
| 13.10.2020 | 5.898 | 5.944 | 5.873 | 5.939 |
| 14.10.2020 | 5.950 | 5.955 | 5.893 | 5.912 |
| 15.10.2020 | 5.905 | 5.910 | 5.810 | 5.858 |
| 16.10.2020 | 5.826 | 5.838 | 5.763 | 5.792 |
| 19.10.2020 | 5.810 | 5.836 | 5.776 | 5.824 |
| 20.10.2020 | 5.800 | 5.813 | 5.714 | 5.722 |
| 21.10.2020 | 5.720 | 5.761 | 5.620 | 5.625 |
| 22.10.2020 | 5.601 | 5.656 | 5.579 | 5.585 |
| 23.10.2020 | 5.503 | 5.522 | 5.415 | 5.503 |
| 26.10.2020 | 5.471 | 5.537 | 5.432 | 5.509 |
| 27.10.2020 | 5.527 | 5.703 | 5.519 | 5.703 |
| 28.10.2020 | 5.771 | 5.824 | 5.656 | 5.747 |
| 29.10.2020 | 5.749 | 5.810 | 5.702 | 5.810 |
| 30.10.2020 | 5.821 | 5.821 | 5.681 | 5.698 |
| 02.11.2020 | 5.715 | 5.818 | 5.704 | 5.759 |
| 04.11.2020 | 5.710 | 5.739 | 5.623 | 5.668 |
| 05.11.2020 | 5.736 | 5.842 | 5.734 | 5.791 |
| 06.11.2020 | 5.930 | 6.029 | 5.776 | 5.781 |
| 09.11.2020 | 5.833 | 5.875 | 5.655 | 5.655 |
| 10.11.2020 | 5.400 | 5.491 | 5.312 | 5.401 |
| 11.11.2020 | 5.131 | 5.241 | 5.120 | 5.168 |
| 12.11.2020 | 5.280 | 5.397 | 5.256 | 5.390 |
| 13.11.2020 | 5.481 | 5.491 | 5.387 | 5.448 |
| 16.11.2020 | 5.460 | 5.467 | 5.330 | 5.344 |
| 17.11.2020 | 5.371 | 5.444 | 5.276 | 5.319 |
| 18.11.2020 | 5.314 | 5.334 | 5.238 | 5.324 |
| 19.11.2020 | 5.375 | 5.442 | 5.336 | 5.442 |
| 20.11.2020 | 5.550 | 5.555 | 5.422 | 5.455 |
| 24.11.2020 | 5.513 | 5.514 | 5.426 | 5.499 |
| 25.11.2020 | 5.488 | 5.591 | 5.460 | 5.516 |
| 26.11.2020 | 5.600 | 5.771 | 5.566 | 5.771 |
| 27.11.2020 | 5.757 | 5.835 | 5.702 | 5.819 |
| 30.11.2020 | 5.870 | 5.938 | 5.857 | 5.926 |
| 01.12.2020 | 5.925 | 5.956 | 5.719 | 5.737 |
| 02.12.2020 | 5.747 | 5.790 | 5.680 | 5.701 |
| 03.12.2020 | 5.680 | 5.754 | 5.597 | 5.625 |
| 04.12.2020 | 5.650 | 5.720 | 5.611 | 5.693 |
| 07.12.2020 | 5.730 | 5.785 | 5.703 | 5.777 |
| 08.12.2020 | 5.800 | 5.864 | 5.763 | 5.839 |
| 09.12.2020 | 5.839 | 5.898 | 5.782 | 5.895 |
| 10.12.2020 | 5.861 | 5.932 | 5.844 | 5.901 |
| 11.12.2020 | 5.939 | 6.077 | 5.931 | 6.034 |
| 14.12.2020 | 6.058 | 6.250 | 6.058 | 6.223 |
| 15.12.2020 | 6.291 | 6.325 | 6.144 | 6.162 |
| 16.12.2020 | 6.100 | 6.341 | 6.081 | 6.341 |
| 17.12.2020 | 6.330 | 6.788 | 6.309 | 6.760 |
| 18.12.2020 | 6.754 | 6.774 | 6.552 | 6.672 |
| 21.12.2020 | 6.600 | 6.656 | 6.486 | 6.525 |
| 22.12.2020 | 6.547 | 6.608 | 6.386 | 6.440 |
| 23.12.2020 | 6.440 | 6.508 | 6.391 | 6.448 |
| 24.12.2020 | 6.487 | 6.487 | 6.401 | 6.473 |
| 25.12.2020 | 6.475 | 6.509 | 6.433 | 6.467 |
| 28.12.2020 | 6.492 | 6.615 | 6.467 | 6.588 |
| 29.12.2020 | 6.629 | 6.663 | 6.556 | 6.586 |
| 30.12.2020 | 6.556 | 6.658 | 6.546 | 6.583 |