Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
ITOCHU Corporation logosu
8001.T
ITOCHU Corporation
09:30:00
1847.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 1871
Düşük₺1835.5
Yüksek₺1867
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8001.T: ITOCHU Corporation Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.445,089
KAPANIŞ 1.446,418

En Düşük

DÜŞÜK 1.134,2

En Yüksek

YÜKSEK 1.649
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20241.153,41.164,21.134,21.163,4
05.01.20241.1561.182,41.1561.175,6
09.01.20241.195,61.204,41.176,81.180,4
10.01.20241.198,81.2201.195,61.218,2
11.01.20241.2481.281,81.245,61.273
12.01.20241.3021.314,61.286,61.307,8
15.01.20241.327,81.353,81.320,81.342
16.01.20241.3351.347,81.308,61.312,4
17.01.20241.3201.3461.314,81.321,8
18.01.20241.316,81.334,61.303,81.305
19.01.20241.3241.325,41.305,41.317,2
22.01.20241.3191.329,41.309,81.329,4
23.01.20241.329,41.342,81.316,21.323,4
24.01.20241.337,21.3471.3261.330,4
25.01.20241.3291.334,41.323,61.333,4
26.01.20241.325,21.325,21.304,41.307
29.01.20241.3101.3371.3101.334,6
30.01.20241.334,61.344,21.326,41.329,8
31.01.20241.312,81.353,81.310,81.350,4
01.02.20241.3381.356,81.3361.349,4
02.02.20241.349,61.368,81.338,61.349
05.02.20241.3601.3611.322,81.329,6
06.02.20241.317,41.323,41.300,41.304
07.02.20241.3051.347,21.302,41.347,2
08.02.20241.340,41.343,81.318,41.343,6
09.02.20241.329,61.3351.310,41.314,4
13.02.20241.320,81.333,81.3081.333,6
14.02.20241.3221.329,61.306,21.321,8
15.02.20241.331,81.336,21.3171.327
16.02.20241.339,21.3501.322,81.326
19.02.20241.322,21.334,21.317,21.324
20.02.20241.3341.3341.313,61.319
21.02.20241.329,81.3531.3191.329,6
22.02.20241.330,21.3481.324,81.337,4
26.02.20241.351,61.363,41.328,41.330,6
27.02.20241.340,21.3421.315,41.318,2
28.02.20241.319,21.3251.303,81.311
29.02.20241.313,81.316,41.292,61.303,2
01.03.20241.300,41.3281.300,41.321,2
04.03.20241.328,41.328,41.311,61.315,4
05.03.20241.311,41.334,61.305,21.333,2
06.03.20241.327,81.328,81.314,81.324,8
07.03.20241.3401.347,41.3161.320,6
08.03.20241.315,21.331,61.308,81.323,4
11.03.20241.309,61.313,41.260,21.277
12.03.20241.2641.267,61.228,81.259,8
13.03.20241.2731.273,61.237,21.244,6
14.03.20241.243,41.258,41.236,21.255,6
15.03.20241.260,81.289,61.2591.286,6
18.03.20241.2961.306,41.288,81.293,8
19.03.20241.2871.3051.286,21.301,4
21.03.20241.3101.327,21.301,61.320,6
22.03.20241.3301.3411.320,41.329
25.03.20241.326,61.326,61.3061.308,4
26.03.20241.308,41.312,41.302,41.307
27.03.20241.3121.330,21.311,61.323,8
28.03.20241.300,21.303,41.284,81.292,8
29.03.20241.2971.3021.291,21.293,2
01.04.20241.2991.305,41.272,61.287
02.04.20241.293,21.299,41.266,41.272
03.04.20241.2601.3661.244,41.353
04.04.20241.3931.407,81.361,41.362,2
05.04.20241.365,21.3681.338,41.358,2
08.04.20241.3651.373,21.344,81.349,6
09.04.20241.354,81.369,81.3451.368
10.04.20241.359,21.369,41.348,21.363,2
11.04.20241.3461.366,41.3451.358,4
12.04.20241.3701.3701.346,21.359,4
15.04.20241.3401.373,41.328,61.362,4
16.04.20241.358,41.362,21.327,61.333,4
17.04.20241.343,21.346,81.3251.332,6
18.04.20241.325,21.328,81.301,61.326,4
19.04.20241.300,61.3111.274,81.300,8
22.04.20241.312,61.327,41.3041.315,4
23.04.20241.326,21.3381.321,81.332
24.04.20241.335,61.377,61.3321.376,8
25.04.20241.368,81.3831.367,61.381,8
26.04.20241.3871.389,61.368,61.379,6
30.04.20241.4001.430,41.398,61.427,2
01.05.20241.4221.436,81.415,61.426,2
02.05.20241.4221.470,81.418,61.466,2
07.05.20241.480,81.496,41.451,61.481
08.05.20241.4781.4831.414,61.419,4
09.05.20241.442,21.462,21.424,41.429,2
10.05.20241.445,61.469,61.4371.452
13.05.20241.4581.459,41.421,21.426,2
14.05.20241.421,21.4321.406,41.418
15.05.20241.410,81.437,81.410,81.426,4
16.05.20241.4441.4561.424,21.453
17.05.20241.446,61.4551.440,61.450,8
20.05.20241.450,81.478,21.448,61.466,6
21.05.20241.475,41.4851.4701.470,2
22.05.20241.470,21.476,81.459,21.460,6
23.05.20241.456,81.4611.435,81.452,4
24.05.20241.4141.449,81.4131.446,2
27.05.20241.4531.477,81.452,21.476,8
28.05.20241.479,81.483,81.465,61.480,8
29.05.20241.4801.4891.457,61.457,6
30.05.20241.4311.4371.408,61.431,8
31.05.20241.4431.488,61.4431.482
03.06.20241.4981.516,41.4881.506
04.06.20241.4951.496,21.471,41.493,2
05.06.20241.485,81.486,61.444,81.458,2
06.06.20241.4641.477,41.461,21.465,8
07.06.20241.464,21.476,21.4591.470,4
10.06.20241.4691.4821.466,41.474,6
11.06.20241.484,21.498,21.463,41.468,8
12.06.20241.457,61.492,21.454,81.487,4
13.06.20241.499,41.499,81.4701.475,6
14.06.20241.478,61.507,61.473,41.507,6
17.06.20241.498,81.498,81.4661.475,8
18.06.20241.482,41.485,81.444,41.451,6
19.06.20241.464,61.485,61.459,61.467,2
20.06.20241.4601.472,81.4501.460
21.06.20241.4581.478,61.452,21.452,2
24.06.20241.462,81.472,21.4471.456
25.06.20241.4701.524,41.463,61.523
26.06.20241.523,41.5531.520,61.546,6
27.06.20241.5421.548,81.522,41.531,2
28.06.20241.565,61.582,81.560,21.570,8
01.07.20241.5811.598,61.563,61.572,6
02.07.20241.574,41.607,81.552,61.602
03.07.20241.6001.605,61.5911.602
04.07.20241.615,81.6311.6081.620,8
05.07.20241.6221.631,81.613,81.620,2
08.07.20241.614,21.629,61.608,21.608,6
09.07.20241.6201.6401.616,21.626,2
10.07.20241.629,81.634,21.6121.627,6
11.07.20241.6431.6491.611,61.620
12.07.20241.6001.618,61.5941.594
16.07.20241.600,21.627,81.594,41.610,6
17.07.20241.625,21.639,61.612,61.633,2
18.07.20241.6061.621,41.596,41.602,6
19.07.20241.600,41.613,61.5881.608,6
22.07.20241.6191.623,61.587,61.589,6
23.07.20241.5821.601,61.5821.587,2
24.07.20241.5801.587,61.5581.560,6
25.07.20241.521,61.534,81.502,41.507,2
26.07.20241.505,81.519,21.482,41.494,4
29.07.20241.501,21.545,81.493,61.524
30.07.20241.512,81.518,61.501,61.516,2
31.07.20241.521,81.558,21.510,81.556,6
01.08.20241.526,61.526,61.473,61.478,8
02.08.20241.4091.424,81.376,41.376,8
05.08.20241.2201.2781.176,81.176,8
06.08.20241.276,81.298,21.212,61.280
07.08.20241.2241.366,21.222,21.313
08.08.20241.2731.292,61.2581.269,2
09.08.20241.313,41.394,41.311,41.346
13.08.20241.363,21.391,21.3601.384,4
14.08.20241.387,61.413,81.382,61.400,4
15.08.20241.400,61.426,61.399,81.413,8
16.08.20241.443,81.447,41.416,21.433,4
19.08.20241.417,41.4461.413,41.428,4
20.08.20241.444,41.444,81.417,61.433,8
21.08.20241.4101.422,41.401,21.418
22.08.20241.4091.4281.404,41.425,4
23.08.20241.420,41.429,81.414,41.422
26.08.20241.433,81.445,61.4201.426,4
27.08.20241.444,21.466,41.438,81.465,8
28.08.20241.4521.466,21.449,21.463,4
29.08.20241.4801.5071.4751.497,2
30.08.20241.507,21.541,21.503,81.541,2
02.09.20241.544,21.5541.528,61.545,4
03.09.20241.5471.5681.542,81.564,8
04.09.20241.4961.521,81.490,21.496,6
05.09.20241.4531.529,61.452,61.496
06.09.20241.500,41.5261.496,81.506
09.09.20241.4701.5131.4561.508,2
10.09.20241.511,21.539,61.510,21.514,4
11.09.20241.497,81.522,81.471,61.487
12.09.20241.509,81.510,81.483,81.484,4
13.09.20241.478,61.4831.454,41.465
17.09.20241.4651.473,81.438,41.462
18.09.20241.477,61.485,21.4521.466,6
19.09.20241.510,41.543,81.506,41.532,2
20.09.20241.5701.5721.526,81.530,2
24.09.20241.545,21.5621.541,21.551,6
25.09.20241.551,61.560,21.536,61.537,8
26.09.20241.549,21.595,41.543,41.595,4
27.09.20241.595,41.595,41.558,41.588,6
30.09.20241.5311.5631.526,21.535,6
01.10.20241.543,41.601,81.542,41.590,8
02.10.20241.5751.6031.5601.567,4
03.10.20241.597,41.597,81.5621.572,8
04.10.20241.568,41.575,81.552,21.575,4
07.10.20241.592,41.603,41.578,81.598,2
08.10.20241.571,21.5751.552,61.558,2
09.10.20241.558,21.562,21.537,21.543
10.10.20241.5581.561,61.542,61.553,8
11.10.20241.568,61.571,81.5461.546,4
15.10.20241.560,41.563,61.536,81.536,8
16.10.20241.5161.548,41.505,21.529,6
17.10.20241.525,81.532,81.519,21.520,8
18.10.20241.522,81.525,61.511,61.517,4
21.10.20241.5161.523,21.502,81.514,4
22.10.20241.513,81.526,41.502,41.521
23.10.20241.5181.5321.510,61.520
24.10.20241.5021.515,61.492,81.510,8
25.10.20241.4941.507,61.484,21.491,8
28.10.20241.4871.5221.484,61.507,8
29.10.20241.5101.528,21.5061.523,6
30.10.20241.5301.552,81.525,21.545,4
31.10.20241.542,61.5451.5201.530,6
01.11.20241.5121.5301.508,21.510,4
05.11.20241.5401.561,41.528,21.561,4
06.11.20241.5421.596,81.540,41.587,6
07.11.20241.5981.599,81.543,61.557,2
08.11.20241.576,81.579,41.555,61.556,2
11.11.20241.570,61.585,81.563,21.584,6
12.11.20241.591,61.614,61.584,61.595,8
13.11.20241.585,61.588,81.5421.559,2
14.11.20241.580,21.623,61.575,81.588,6
15.11.20241.5901.605,41.5801.580
18.11.20241.570,21.578,41.560,81.564
19.11.20241.556,41.567,21.5421.557,8
20.11.20241.551,21.565,81.539,41.539,4
21.11.20241.5441.546,21.5141.517
22.11.20241.5141.532,81.510,21.516,2
25.11.20241.520,61.527,81.502,41.508
26.11.20241.5021.503,41.479,21.490
27.11.20241.485,41.485,41.4541.465
28.11.20241.442,61.474,41.4421.474
29.11.20241.473,21.478,41.463,61.476,8
02.12.20241.476,81.507,21.475,21.500,4
03.12.20241.514,41.551,81.5081.540,8
04.12.20241.5591.580,81.540,21.548,2
05.12.20241.5661.569,81.535,81.540,4
06.12.20241.5241.534,81.510,61.516
09.12.20241.5161.536,81.514,21.534,6
10.12.20241.5491.555,81.535,41.541
11.12.20241.546,21.556,81.533,41.540
12.12.20241.555,81.5751.5501.564
13.12.20241.545,81.5601.5301.547,4
16.12.20241.5401.542,21.527,41.536
17.12.20241.5301.5511.529,81.529,8
18.12.20241.534,81.547,41.524,61.524,6
19.12.20241.5011.511,41.492,21.500
20.12.20241.504,41.5121.493,61.496,6
23.12.20241.5161.524,81.508,61.522,4
24.12.20241.528,21.535,41.520,61.529,4
25.12.20241.539,81.539,81.512,61.531
26.12.20241.5311.554,41.5301.553,6
27.12.20241.5601.584,21.557,21.577
30.12.20241.5931.598,81.5631.566,4