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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.574,0247
KAPANIŞ 1.572,8798

En Düşük

DÜŞÜK 1.174,6

En Yüksek

YÜKSEK 2.015
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20251.580,81.582,81.545,61.559,4
07.01.20251.5501.5621.543,41.554
08.01.20251.5491.560,81.542,21.550,8
09.01.20251.548,61.548,81.493,41.493,4
10.01.20251.502,41.506,81.4691.470,6
14.01.20251.470,61.5051.463,41.470,8
15.01.20251.489,41.4901.437,21.439,8
16.01.20251.4471.449,21.4261.427
17.01.20251.4201.429,81.407,21.420,8
20.01.20251.4341.441,21.429,21.432,6
21.01.20251.432,21.435,81.422,81.430,4
22.01.20251.4321.437,81.410,61.415
23.01.20251.428,81.430,61.413,41.418
24.01.20251.422,21.4291.410,21.412,6
27.01.20251.429,81.439,21.416,81.425,6
28.01.20251.432,41.436,81.414,41.422,4
29.01.20251.4401.4401.425,21.429,8
30.01.20251.421,61.4401.421,41.436,2
31.01.20251.430,61.444,61.424,21.436,6
03.02.20251.420,21.4291.4091.420,6
04.02.20251.438,81.4401.4011.415,4
05.02.20251.4101.424,81.4031.424,8
06.02.20251.422,81.446,21.352,61.366,4
07.02.20251.3621.3621.326,81.336,6
10.02.20251.320,41.323,81.3061.314,2
12.02.20251.300,21.3071.285,41.306,2
13.02.20251.3261.349,81.3251.337,6
14.02.20251.317,61.331,41.300,21.300,2
17.02.20251.286,41.299,21.2841.285,6
18.02.20251.2741.288,21.2651.274,6
19.02.20251.2701.2721.241,81.241,8
20.02.20251.2301.231,41.213,81.220,8
21.02.20251.2101.2301.2041.228,2
25.02.20251.287,81.319,41.262,61.310,2
26.02.20251.3121.314,81.280,41.298,4
27.02.20251.360,21.386,21.348,81.354,8
28.02.20251.349,81.3821.325,41.333,8
03.03.20251.353,21.379,61.343,21.371,8
04.03.20251.360,21.3691.343,21.368,8
05.03.20251.368,81.3751.352,41.359
06.03.20251.356,61.372,61.355,41.366,4
07.03.20251.347,21.371,41.341,61.365,4
10.03.20251.367,41.372,61.3571.362,6
11.03.20251.3341.3441.313,81.342
12.03.20251.3431.356,81.338,61.355,8
13.03.20251.360,41.366,81.350,61.358
14.03.20251.350,61.3711.349,61.366,8
17.03.20251.378,41.395,61.377,61.389
18.03.20251.4691.4691.4231.423
19.03.20251.4441.486,81.440,21.478,6
21.03.20251.448,61.475,81.442,81.449,8
24.03.20251.452,81.457,61.4201.431
25.03.20251.4451.449,61.422,81.423,8
26.03.20251.443,41.446,61.426,41.435,6
27.03.20251.4341.449,41.429,21.449,4
28.03.20251.4301.440,81.418,61.426,8
31.03.20251.383,21.3911.362,41.380,2
01.04.20251.400,21.4141.3901.399
02.04.20251.399,41.401,61.367,41.370,8
03.04.20251.310,81.329,61.296,81.326,4
04.04.20251.286,81.314,41.2811.301,6
07.04.20251.1891.242,21.174,61.207,8
08.04.20251.244,81.289,61.240,41.266
09.04.20251.249,41.265,81.226,21.242,2
10.04.20251.342,21.363,21.325,21.358
11.04.20251.290,21.315,61.271,41.307,6
14.04.20251.3251.329,81.310,41.310,4
15.04.20251.330,41.331,81.301,81.310,4
16.04.20251.2971.313,81.294,61.313,8
17.04.20251.312,81.322,41.304,21.320
18.04.20251.338,41.353,81.3241.352,2
21.04.20251.3521.3541.3361.342,4
22.04.20251.347,21.386,21.343,41.382,8
23.04.20251.406,61.414,21.396,41.412
24.04.20251.409,41.414,61.399,81.408,6
25.04.20251.4201.435,81.4161.425,6
28.04.20251.446,61.460,81.445,21.455
30.04.20251.4701.473,81.456,41.456,4
01.05.20251.453,61.462,21.439,61.453,2
02.05.20251.4471.471,81.406,81.408,4
07.05.20251.443,61.4761.440,21.457,6
08.05.20251.4621.475,21.450,21.474,6
09.05.20251.479,61.4991.475,21.494,6
12.05.20251.5001.505,21.4861.497,6
13.05.20251.5241.533,41.511,21.523,4
14.05.20251.5201.520,21.4791.494
15.05.20251.501,41.5081.4921.503,4
16.05.20251.5281.536,61.518,21.522
19.05.20251.5171.519,41.502,61.506,6
20.05.20251.511,81.5221.4991.504,8
21.05.20251.5201.537,21.5171.520,6
22.05.20251.5101.513,21.486,21.488,8
23.05.20251.491,41.503,81.489,61.502,6
26.05.20251.5031.5101.492,21.494,8
27.05.20251.492,21.5071.4921.503,4
28.05.20251.5101.522,21.502,41.504
29.05.20251.513,41.533,61.509,21.527,2
30.05.20251.5141.549,61.512,41.548
02.06.20251.5391.540,81.520,61.531,4
03.06.20251.534,21.534,81.5041.504
04.06.20251.5101.511,61.500,61.503,6
05.06.20251.4971.504,41.488,61.497
06.06.20251.4971.502,21.487,21.498,6
09.06.20251.510,61.517,61.499,21.499,2
10.06.20251.4971.4991.482,41.486,8
11.06.20251.4851.497,21.477,21.493,2
12.06.20251.495,81.501,81.474,61.476,2
13.06.20251.465,41.468,41.447,61.465,2
16.06.20251.483,61.496,61.476,61.492,2
17.06.20251.488,21.502,41.487,61.497,8
18.06.20251.495,41.519,21.493,61.518,8
19.06.20251.5171.517,41.494,81.502,8
20.06.20251.499,61.520,81.4971.505,4
23.06.20251.515,41.524,41.487,21.494
24.06.20251.499,61.518,21.4791.484
25.06.20251.4781.479,61.448,81.460
26.06.20251.458,81.495,61.453,21.495,6
27.06.20251.5061.5141.495,21.501,2
30.06.20251.5141.519,81.502,41.511,2
01.07.20251.505,81.507,81.495,41.504,6
02.07.20251.5121.526,81.504,41.521
03.07.20251.5001.527,81.488,21.518,4
04.07.20251.517,21.519,61.494,21.507,4
07.07.20251.511,41.528,81.509,41.515
08.07.20251.5321.550,81.5061.523,8
09.07.20251.535,81.543,21.525,41.532,6
10.07.20251.5261.5261.503,41.518
11.07.20251.5331.541,41.5211.523,4
14.07.20251.5261.547,81.524,81.541,8
15.07.20251.530,21.5321.502,81.505,4
16.07.20251.506,21.514,21.496,21.512,8
17.07.20251.512,81.521,81.506,41.516,6
18.07.20251.5161.517,41.5041.510,8
22.07.20251.5101.529,81.503,81.521,2
23.07.20251.5501.586,61.544,21.575,6
24.07.20251.5871.6111.585,81.601,6
25.07.20251.595,21.5961.5741.580
28.07.20251.580,41.583,41.564,81.569,2
29.07.20251.5621.573,61.541,41.552,6
30.07.20251.5521.568,41.5521.568,4
31.07.20251.578,21.5891.569,41.586,6
01.08.20251.6081.6241.564,21.567
04.08.20251.544,41.545,61.5211.538,4
05.08.20251.538,41.546,61.528,61.541
06.08.20251.545,81.585,61.545,81.578,4
07.08.20251.5701.5881.564,81.575,6
08.08.20251.5801.615,21.579,21.597,8
12.08.20251.603,61.632,61.598,81.623,2
13.08.20251.636,21.6431.622,41.623
14.08.20251.609,81.6131.571,21.572,4
15.08.20251.591,21.600,61.578,41.598,4
18.08.20251.610,41.641,61.606,21.634,8
19.08.20251.6501.667,81.641,21.656,6
20.08.20251.6541.667,21.636,41.639,8
21.08.20251.639,61.640,41.6191.622
22.08.20251.614,81.643,41.613,81.633,2
25.08.20251.639,61.666,61.639,61.666,2
26.08.20251.650,81.6531.6361.640
27.08.20251.641,21.651,21.6261.649,8
28.08.20251.649,41.7071.6361.668,8
29.08.20251.6761.700,61.672,61.679,4
01.09.20251.6721.681,61.653,41.664,2
02.09.20251.664,21.7281.664,21.717,6
03.09.20251.719,61.740,61.6861.694,4
04.09.20251.699,81.7131.6931.706,4
05.09.20251.7361.7421.714,81.723,4
08.09.20251.7401.745,21.725,81.745,2
09.09.20251.7481.752,81.730,61.732,6
10.09.20251.7281.732,41.718,21.731,8
11.09.20251.724,41.7301.701,41.713
12.09.20251.7321.741,81.711,21.716
16.09.20251.7141.733,41.711,61.716
17.09.20251.707,41.713,61.686,41.704,4
18.09.20251.7101.739,41.698,21.728,6
19.09.20251.736,81.7721.734,21.740
22.09.20251.7431.761,41.7421.747
24.09.20251.743,81.748,41.719,41.726
25.09.20251.7421.7491.720,21.721
26.09.20251.725,81.743,81.720,21.723
29.09.20251.6961.7031.6831.688,2
30.09.20251.689,21.694,81.675,21.685,2
01.10.20251.688,21.694,41.657,61.670,8
02.10.20251.670,81.6761.650,21.669,8
03.10.20251.669,81.684,41.669,41.671,8
06.10.20251.731,81.732,21.686,81.686,8
07.10.20251.6881.6961.679,21.686,8
08.10.20251.706,61.726,81.706,61.709,8
09.10.20251.7201.7411.717,81.728
10.10.20251.715,41.741,21.697,21.707,8
14.10.20251.6651.694,41.653,61.666,2
15.10.20251.679,61.688,21.673,61.677,6
16.10.20251.6801.684,21.664,81.677
17.10.20251.6641.6771.6601.670,6
20.10.20251.6911.709,41.682,41.708,4
21.10.20251.7211.7361.713,41.718,6
22.10.20251.7301.749,61.716,61.744,2
23.10.20251.743,81.745,41.717,61.717,6
24.10.20251.7441.759,61.740,21.750
27.10.20251.7801.803,41.777,61.795,2
28.10.20251.7941.8001.767,81.770,2
29.10.20251.770,41.775,21.746,21.753
30.10.20251.7601.7801.756,61.774,8
31.10.20251.804,81.809,81.7701.786,2
04.11.20251.779,21.819,61.771,61.793,8
05.11.20251.781,81.8661.7551.857,4
06.11.20251.860,21.9261.860,21.909
07.11.20251.8911.9021.8701.902
10.11.20251.9141.914,41.874,41.890
11.11.20251.8971.901,61.859,21.861,2
12.11.20251.8661.902,21.865,41.902,2
13.11.20251.8981.909,81.8871.889,6
14.11.20251.882,21.903,41.867,61.902
17.11.20251.885,81.894,41.860,21.870
18.11.20251.8601.863,21.800,21.804,2
19.11.20251.8061.8181.789,21.794,8
20.11.20251.8131.833,81.8061.806
21.11.20251.785,21.821,61.767,81.811,4
25.11.20251.836,21.8481.805,41.824,6
26.11.20251.846,61.868,81.838,81.857,6
27.11.20251.870,41.874,61.8501.850
28.11.20251.839,61.8721.830,81.872
01.12.20251.862,41.865,81.827,21.827,2
02.12.20251.827,21.8421.8251.840,6
03.12.20251.8521.8521.826,61.828,8
04.12.20251.8381.875,81.832,41.866,8
05.12.20251.8471.860,41.8341.838,2
08.12.20251.849,21.872,61.841,41.872,6
09.12.20251.878,81.916,21.8771.908,8
10.12.20251.911,81.923,61.892,41.906,6
11.12.20251.9311.939,61.906,81.914
12.12.20251.942,81.979,81.942,21.952,6
15.12.20251.932,61.9471.924,61.945,4
16.12.20251.950,21.951,21.897,41.897,4
17.12.20251.8921.895,81.865,21.886,6
18.12.20251.877,21.8861.860,61.860,6
19.12.20251.8861.893,21.876,21.878,6
22.12.20251.883,21.888,41.8711.878,6
23.12.20251.8801.9021.875,61.892
24.12.20251.8941.9101.8901.897,2
25.12.20251.909,41.9171.900,21.902
26.12.20251.918,21.919,61.9031.913
29.12.20251.9502.0151.940,52.015
30.12.20252.0142.0151.9701.975