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
Aeon Co., Ltd. logosu
8267.T
Aeon Co., Ltd.
09:30:00
1315 ¥
0.0000 (%0.00)
Önceki Kapanış: 1336
Düşük₺1301
Yüksek₺1324
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8267.T: Aeon Co., Ltd. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.684,7593
KAPANIŞ 1.688,0825

En Düşük

DÜŞÜK 1.145,67

En Yüksek

YÜKSEK 2.920
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20251.2401.2401.202,331.205
07.01.20251.2111.212,331.199,331.199,33
08.01.20251.1931.1931.178,671.186
09.01.20251.190,331.1921.1731.175
10.01.20251.1731.1781.158,671.171,67
14.01.20251.166,331.201,331.145,671.196,67
15.01.20251.2001.228,331.1951.199
16.01.20251.203,331.2061.190,331.192,33
17.01.20251.188,671.196,331.181,671.194
20.01.20251.194,671.207,331.190,671.200
21.01.20251.2051.210,671.198,331.203
22.01.20251.2031.2071.1921.200,67
23.01.20251.1941.1991.187,331.194,67
24.01.20251.206,331.220,331.2051.207,33
27.01.20251.2231.2311.217,671.227,33
28.01.20251.232,331.238,331.2301.234,67
29.01.20251.234,671.243,331.2261.240,67
30.01.20251.2451.256,671.241,331.256,67
31.01.20251.2571.261,331.247,331.255
03.02.20251.241,671.246,671.223,331.246,67
04.02.20251.253,671.2541.237,671.241,33
05.02.20251.246,671.251,331.231,331.232
06.02.20251.2321.245,331.227,671.228,67
07.02.20251.228,671.231,331.219,671.222
10.02.20251.2221.2311.2181.228,33
12.02.20251.230,331.2371.223,331.237
13.02.20251.2461.253,331.236,671.251,67
14.02.20251.251,671.255,671.244,331.244,33
17.02.20251.2461.2481.2321.233,67
18.02.20251.232,331.2331.219,671.219,67
19.02.20251.216,671.226,331.213,671.223
20.02.20251.217,671.219,331.2071.208,33
21.02.20251.2041.227,671.203,671.215,33
25.02.20251.2181.236,671.2091.233,67
26.02.20251.2351.2781.234,331.255,33
27.02.20251.233,331.234,671.217,671.229,33
28.02.20251.233,331.237,331.217,671.228
03.03.20251.2301.291,671.2281.271
04.03.20251.271,331.2891.267,331.288,67
05.03.20251.2921.304,331.264,671.281,67
06.03.20251.281,671.304,671.280,671.295,67
07.03.20251.290,671.306,331.278,331.281,67
10.03.20251.2801.301,671.275,331.299,67
11.03.20251.3001.3251.296,671.321,67
12.03.20251.3181.3331.2931.306
13.03.20251.302,331.3141.292,331.294,33
14.03.20251.287,671.308,331.280,331.298,33
17.03.20251.303,331.306,671.2881.291
18.03.20251.289,671.291,671.2711.271
19.03.20251.267,331.269,331.260,331.266,67
21.03.20251.260,671.269,671.239,671.239,67
24.03.20251.246,331.256,331.240,331.240,67
25.03.20251.237,671.252,331.235,331.252,33
26.03.20251.2621.272,331.255,671.260
27.03.20251.266,671.278,671.257,671.269
28.03.20251.272,331.280,671.2621.277,33
31.03.20251.2681.2731.2501.250
01.04.20251.265,671.265,671.2471.250
02.04.20251.2501.252,671.219,671.220
03.04.20251.214,331.2541.210,331.248,33
04.04.20251.250,331.279,331.250,331.264,67
07.04.20251.2181.256,671.2141.233,33
08.04.20251.252,671.267,331.2311.259,67
09.04.20251.2591.2751.2451.270,33
10.04.20251.2841.336,671.2771.336,67
11.04.20251.313,331.376,331.313,331.364,67
14.04.20251.300,331.3171.277,331.309,67
15.04.20251.3061.313,331.292,671.301,33
16.04.20251.3001.323,331.290,671.323,33
17.04.20251.326,671.3451.3241.334,67
18.04.20251.346,331.365,331.335,331.365,33
21.04.20251.361,671.384,671.356,671.384
22.04.20251.386,671.407,331.379,671.400,67
23.04.20251.401,331.4311.391,671.431
24.04.20251.416,671.421,671.377,331.387
25.04.20251.380,331.385,331.3571.366,67
28.04.20251.363,331.389,671.3621.387
30.04.20251.394,331.409,671.388,671.409
01.05.20251.411,671.426,331.401,671.408,67
02.05.20251.405,331.4211.402,331.416,67
07.05.20251.428,331.470,671.4231.455
08.05.20251.463,331.470,671.443,671.456,67
09.05.20251.461,331.479,331.454,671.466,67
12.05.20251.464,671.471,331.4561.461,33
13.05.20251.449,331.454,671.4261.426
14.05.20251.417,671.4261.4111.415,67
15.05.20251.415,671.4581.414,331.453,67
16.05.20251.466,671.4741.4491.464
19.05.20251.4691.476,671.4521.456,67
20.05.20251.4521.4521.4221.436,33
21.05.20251.438,331.4481.4301.430,33
22.05.20251.4301.4371.416,671.431,33
23.05.20251.4331.445,671.428,331.444
26.05.20251.452,671.4701.4501.461
27.05.20251.465,671.476,331.462,671.473
28.05.20251.476,671.4771.454,671.454,67
29.05.20251.450,671.4561.441,331.452,67
30.05.20251.458,331.488,671.451,671.478,33
02.06.20251.476,671.4831.457,331.470,67
03.06.20251.468,331.4711.459,331.470,67
04.06.20251.462,331.468,331.4491.453,67
05.06.20251.447,671.448,331.431,671.445
06.06.20251.446,671.4641.4431.460,67
09.06.20251.453,671.458,671.438,331.439,67
10.06.20251.433,331.4381.421,331.434,67
11.06.20251.433,331.433,671.418,331.424,67
12.06.20251.418,331.4281.410,331.428
13.06.20251.442,671.4971.438,331.483
16.06.20251.506,331.5221.483,671.494,33
17.06.20251.498,331.512,331.487,331.490
18.06.20251.495,331.511,331.4921.494,33
19.06.20251.4941.529,671.4941.525,33
20.06.20251.525,331.5331.497,331.502,67
23.06.20251.503,331.513,331.483,671.484,33
24.06.20251.4881.495,331.4621.466,67
25.06.20251.452,331.4571.4141.419,67
26.06.20251.424,671.441,671.4151.415
27.06.20251.416,671.431,331.4021.429,67
30.06.20251.4531.4801.433,331.473,33
01.07.20251.4951.530,331.468,331.477,67
02.07.20251.4931.5031.471,671.503
03.07.20251.499,671.5001.4651.485
04.07.20251.491,671.497,331.478,671.494
07.07.20251.4961.5261.4961.520,33
08.07.20251.5321.5401.516,671.518,33
09.07.20251.5201.521,671.502,331.513,33
10.07.20251.5001.5011.4401.440
11.07.20251.442,671.472,671.438,331.470,67
14.07.20251.474,331.490,331.464,671.471
15.07.20251.491,671.491,671.4681.473,67
16.07.20251.4741.512,331.470,331.510
17.07.20251.508,331.5331.5041.533
18.07.20251.533,331.569,331.526,331.557,67
22.07.20251.558,331.5901.557,671.572
23.07.20251.575,671.5811.550,331.578
24.07.20251.583,331.630,671.582,331.624
25.07.20251.6411.689,331.616,671.621,33
28.07.20251.630,331.6321.6021.613,33
29.07.20251.6101.610,331.590,331.601,33
30.07.20251.607,671.614,671.6021.609
31.07.20251.619,671.630,671.6111.611
01.08.20251.6001.707,671.593,671.700
04.08.20251.7001.742,671.686,671.726,33
05.08.20251.732,671.7651.7171.730,67
06.08.20251.732,671.7591.724,671.748,33
07.08.20251.762,671.822,331.759,331.791,33
08.08.20251.7951.813,331.790,331.803
12.08.20251.822,671.871,671.8111.867,33
13.08.20251.867,331.880,331.838,331.843
14.08.20251.832,331.8381.771,671.806
15.08.20251.809,671.8301.798,671.815,33
18.08.20251.811,671.835,671.8031.829,33
19.08.20251.841,671.8511.822,331.851
20.08.20251.851,671.875,671.8501.871
21.08.20251.883,331.887,331.847,331.865,33
22.08.20251.873,671.889,671.8521.859
25.08.20251.8591.8631.821,671.823,33
26.08.20251.832,671.8361.795,331.808,67
27.08.20251.808,671.816,671.792,671.792,67
28.08.20251.7831.7901.7301.784
29.08.20251.7851.8061.7311.787
01.09.20251.7871.8191.7671.789,5
02.09.20251.7991.8011.7571.773,5
03.09.20251.7801.7811.730,51.743
04.09.20251.7401.764,51.7371.751,5
05.09.20251.750,51.779,51.7351.773,5
08.09.20251.7721.799,51.758,51.797
09.09.20251.8001.8091.766,51.766,5
10.09.20251.7661.7811.7621.771,5
11.09.20251.767,51.7931.7631.790,5
12.09.20251.804,51.8311.7891.806,5
16.09.20251.819,51.8291.786,51.819,5
17.09.20251.8181.8351.803,51.830,5
18.09.20251.8421.858,51.8151.830,5
19.09.20251.8151.8451.810,51.816
22.09.20251.8081.828,51.7801.780
24.09.20251.7951.8471.7791.846
25.09.20251.8461.8521.816,51.820,5
26.09.20251.827,51.854,51.824,51.849,5
29.09.20251.8341.838,51.784,51.784,5
30.09.20251.784,51.8061.7701.795
01.10.20251.7801.787,51.750,51.780,5
02.10.20251.762,51.771,51.7401.754
03.10.20251.7501.7751.7471.767,5
06.10.20251.8181.8281.795,51.820,5
07.10.20251.8151.817,51.792,51.804,5
08.10.20251.8101.8541.809,51.825
09.10.20251.8161.8241.8001.824
10.10.20251.797,51.8341.7911.830
14.10.20251.818,51.878,51.814,51.878,5
15.10.20251.918,52.0841.8802.055
16.10.20252.1012.1482.042,52.101,5
17.10.20252.0922.278,52.091,52.180
20.10.20252.2002.258,52.1942.247
21.10.20252.2402.2692.190,52.218
22.10.20252.2302.358,52.2252.351,5
23.10.20252.3552.3802.3262.367,5
24.10.20252.3722.3782.3192.351
27.10.20252.3452.394,52.3122.354
28.10.20252.3722.394,52.339,52.344
29.10.20252.3512.3852.3182.378
30.10.20252.364,52.424,52.3522.397,5
31.10.20252.4102.4632.4002.439,5
04.11.20252.3202.3652.304,52.321
05.11.20252.3462.3602.260,52.290,5
06.11.20252.2912.3132.2262.265
07.11.20252.2852.312,52.265,52.287
10.11.20252.2922.302,52.2602.302,5
11.11.20252.3282.3932.3152.390
12.11.20252.4002.4302.3582.388
13.11.20252.4052.4512.3872.450
14.11.20252.4502.4942.418,52.486
17.11.20252.5002.5602.462,52.545,5
18.11.20252.5252.556,52.479,52.529,5
19.11.20252.5512.6632.5102.645
20.11.20252.6492.857,52.6432.820
21.11.20252.8232.9122.782,52.856
25.11.20252.880,52.9202.7772.785,5
26.11.20252.780,52.8682.7512.858,5
27.11.20252.8552.8852.816,52.877,5
28.11.20252.866,52.9062.8252.827,5
01.12.20252.8192.881,52.752,52.773
02.12.20252.7612.7982.7302.764
03.12.20252.730,52.735,52.5512.579,5
04.12.20252.5802.6522.5802.622,5
05.12.20252.590,52.597,52.5082.522
08.12.20252.5212.522,52.3492.349
09.12.20252.3502.384,52.328,52.366,5
10.12.20252.397,52.421,52.2872.360
11.12.20252.3802.3862.2662.266
12.12.20252.2932.316,52.2712.289
15.12.20252.3392.4522.313,52.452
16.12.20252.4602.464,52.3442.357,5
17.12.20252.4002.4152.3462.386,5
18.12.20252.3992.4272.3582.418
19.12.20252.3932.5192.3872.508
22.12.20252.4912.499,52.4092.410,5
23.12.20252.417,52.4602.389,52.427,5
24.12.20252.434,52.4742.4262.474
25.12.20252.4802.497,52.4622.476,5
26.12.20252.4892.4962.4352.456
29.12.20252.4882.5042.435,52.470
30.12.20252.4792.481,52.450,52.477