8308.T
Resona Holdings, Inc.
09:30:00
2196 ¥
0.0000 (%0.00)
Önceki Kapanış: 2256
Düşük₺2193
Yüksek₺2270
8308.T: Resona Holdings, Inc. Arşiv
2010 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 924,7837
KAPANIŞ 922,4449
En Düşük
DÜŞÜK 445
En Yüksek
YÜKSEK 1.255
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2010 | 938 | 944 | 930 | 932 |
| 05.01.2010 | 939 | 957 | 926 | 930 |
| 06.01.2010 | 939 | 969 | 931 | 968 |
| 07.01.2010 | 972 | 1.004 | 968 | 993 |
| 08.01.2010 | 1.002 | 1.014 | 994 | 1.013 |
| 12.01.2010 | 1.008 | 1.021 | 998 | 1.013 |
| 13.01.2010 | 1.000 | 1.029 | 1.000 | 1.001 |
| 14.01.2010 | 1.000 | 1.024 | 998 | 1.017 |
| 15.01.2010 | 1.025 | 1.121 | 1.021 | 1.108 |
| 18.01.2010 | 1.098 | 1.107 | 1.067 | 1.072 |
| 19.01.2010 | 1.076 | 1.086 | 1.060 | 1.068 |
| 20.01.2010 | 1.074 | 1.084 | 1.043 | 1.058 |
| 21.01.2010 | 1.054 | 1.116 | 1.045 | 1.107 |
| 22.01.2010 | 1.089 | 1.135 | 1.073 | 1.133 |
| 25.01.2010 | 1.124 | 1.174 | 1.118 | 1.165 |
| 26.01.2010 | 1.166 | 1.192 | 1.096 | 1.097 |
| 27.01.2010 | 1.124 | 1.137 | 1.097 | 1.107 |
| 28.01.2010 | 1.110 | 1.143 | 1.109 | 1.121 |
| 29.01.2010 | 1.110 | 1.140 | 1.107 | 1.129 |
| 01.02.2010 | 1.159 | 1.165 | 1.131 | 1.164 |
| 02.02.2010 | 1.191 | 1.194 | 1.134 | 1.151 |
| 03.02.2010 | 1.141 | 1.151 | 1.111 | 1.111 |
| 04.02.2010 | 1.131 | 1.138 | 1.103 | 1.125 |
| 05.02.2010 | 1.083 | 1.096 | 1.059 | 1.063 |
| 08.02.2010 | 1.051 | 1.105 | 1.050 | 1.087 |
| 09.02.2010 | 1.090 | 1.118 | 1.078 | 1.094 |
| 10.02.2010 | 1.100 | 1.107 | 1.076 | 1.076 |
| 12.02.2010 | 1.082 | 1.093 | 1.065 | 1.091 |
| 15.02.2010 | 1.095 | 1.105 | 1.068 | 1.074 |
| 16.02.2010 | 1.070 | 1.075 | 1.056 | 1.063 |
| 17.02.2010 | 1.079 | 1.109 | 1.076 | 1.108 |
| 18.02.2010 | 1.113 | 1.120 | 1.099 | 1.099 |
| 19.02.2010 | 1.100 | 1.107 | 1.074 | 1.074 |
| 22.02.2010 | 1.086 | 1.105 | 1.073 | 1.079 |
| 23.02.2010 | 1.093 | 1.093 | 1.075 | 1.080 |
| 24.02.2010 | 1.070 | 1.073 | 1.058 | 1.067 |
| 25.02.2010 | 1.072 | 1.088 | 1.062 | 1.083 |
| 26.02.2010 | 1.083 | 1.087 | 1.068 | 1.074 |
| 01.03.2010 | 1.075 | 1.098 | 1.075 | 1.084 |
| 02.03.2010 | 1.081 | 1.088 | 1.071 | 1.081 |
| 03.03.2010 | 1.075 | 1.087 | 1.072 | 1.074 |
| 04.03.2010 | 1.073 | 1.077 | 1.053 | 1.058 |
| 05.03.2010 | 1.059 | 1.084 | 1.055 | 1.073 |
| 08.03.2010 | 1.100 | 1.102 | 1.083 | 1.089 |
| 09.03.2010 | 1.088 | 1.096 | 1.078 | 1.080 |
| 10.03.2010 | 1.077 | 1.094 | 1.077 | 1.091 |
| 11.03.2010 | 1.091 | 1.098 | 1.081 | 1.086 |
| 12.03.2010 | 1.097 | 1.100 | 1.087 | 1.098 |
| 15.03.2010 | 1.105 | 1.134 | 1.102 | 1.106 |
| 16.03.2010 | 1.096 | 1.129 | 1.090 | 1.127 |
| 17.03.2010 | 1.139 | 1.158 | 1.135 | 1.153 |
| 18.03.2010 | 1.158 | 1.158 | 1.130 | 1.133 |
| 19.03.2010 | 1.140 | 1.145 | 1.130 | 1.136 |
| 23.03.2010 | 1.130 | 1.142 | 1.123 | 1.123 |
| 24.03.2010 | 1.140 | 1.142 | 1.121 | 1.139 |
| 25.03.2010 | 1.144 | 1.144 | 1.130 | 1.132 |
| 26.03.2010 | 1.133 | 1.141 | 1.129 | 1.139 |
| 29.03.2010 | 1.128 | 1.159 | 1.128 | 1.155 |
| 30.03.2010 | 1.177 | 1.192 | 1.170 | 1.191 |
| 31.03.2010 | 1.182 | 1.193 | 1.177 | 1.182 |
| 01.04.2010 | 1.179 | 1.180 | 1.157 | 1.161 |
| 02.04.2010 | 1.185 | 1.185 | 1.165 | 1.171 |
| 05.04.2010 | 1.181 | 1.181 | 1.163 | 1.165 |
| 06.04.2010 | 1.170 | 1.179 | 1.156 | 1.175 |
| 07.04.2010 | 1.183 | 1.242 | 1.182 | 1.229 |
| 08.04.2010 | 1.219 | 1.255 | 1.216 | 1.224 |
| 09.04.2010 | 1.225 | 1.235 | 1.211 | 1.215 |
| 12.04.2010 | 1.222 | 1.240 | 1.220 | 1.222 |
| 13.04.2010 | 1.220 | 1.222 | 1.202 | 1.212 |
| 14.04.2010 | 1.209 | 1.221 | 1.198 | 1.199 |
| 15.04.2010 | 1.212 | 1.227 | 1.212 | 1.219 |
| 16.04.2010 | 1.225 | 1.225 | 1.193 | 1.196 |
| 19.04.2010 | 1.170 | 1.178 | 1.158 | 1.169 |
| 20.04.2010 | 1.176 | 1.197 | 1.171 | 1.173 |
| 21.04.2010 | 1.191 | 1.197 | 1.183 | 1.191 |
| 22.04.2010 | 1.176 | 1.185 | 1.166 | 1.167 |
| 23.04.2010 | 1.175 | 1.182 | 1.164 | 1.175 |
| 26.04.2010 | 1.181 | 1.205 | 1.181 | 1.202 |
| 27.04.2010 | 1.194 | 1.198 | 1.188 | 1.189 |
| 28.04.2010 | 1.170 | 1.175 | 1.159 | 1.166 |
| 30.04.2010 | 1.173 | 1.180 | 1.149 | 1.149 |
| 06.05.2010 | 1.124 | 1.125 | 1.096 | 1.104 |
| 07.05.2010 | 1.050 | 1.077 | 1.049 | 1.063 |
| 10.05.2010 | 1.060 | 1.099 | 1.056 | 1.097 |
| 11.05.2010 | 1.114 | 1.116 | 1.064 | 1.067 |
| 12.05.2010 | 1.079 | 1.079 | 1.046 | 1.068 |
| 13.05.2010 | 1.089 | 1.124 | 1.081 | 1.119 |
| 14.05.2010 | 1.101 | 1.124 | 1.094 | 1.095 |
| 17.05.2010 | 1.080 | 1.118 | 1.075 | 1.094 |
| 18.05.2010 | 1.095 | 1.100 | 1.068 | 1.070 |
| 19.05.2010 | 1.057 | 1.080 | 1.052 | 1.072 |
| 20.05.2010 | 1.132 | 1.165 | 1.094 | 1.098 |
| 21.05.2010 | 1.078 | 1.092 | 1.070 | 1.085 |
| 24.05.2010 | 1.089 | 1.111 | 1.084 | 1.102 |
| 25.05.2010 | 1.103 | 1.104 | 1.072 | 1.080 |
| 26.05.2010 | 1.090 | 1.109 | 1.077 | 1.104 |
| 27.05.2010 | 1.085 | 1.166 | 1.083 | 1.162 |
| 28.05.2010 | 1.190 | 1.215 | 1.145 | 1.150 |
| 31.05.2010 | 1.155 | 1.164 | 1.141 | 1.151 |
| 01.06.2010 | 1.154 | 1.187 | 1.150 | 1.173 |
| 02.06.2010 | 1.164 | 1.173 | 1.133 | 1.134 |
| 03.06.2010 | 1.146 | 1.159 | 1.145 | 1.155 |
| 04.06.2010 | 1.145 | 1.161 | 1.140 | 1.145 |
| 07.06.2010 | 1.125 | 1.125 | 1.094 | 1.101 |
| 08.06.2010 | 1.095 | 1.102 | 1.074 | 1.078 |
| 09.06.2010 | 1.072 | 1.080 | 1.050 | 1.059 |
| 10.06.2010 | 1.058 | 1.067 | 1.046 | 1.056 |
| 11.06.2010 | 1.082 | 1.098 | 1.064 | 1.085 |
| 14.06.2010 | 1.090 | 1.096 | 1.067 | 1.075 |
| 15.06.2010 | 1.089 | 1.116 | 1.076 | 1.106 |
| 16.06.2010 | 1.120 | 1.123 | 1.100 | 1.108 |
| 17.06.2010 | 1.095 | 1.105 | 1.088 | 1.096 |
| 18.06.2010 | 1.088 | 1.093 | 1.063 | 1.069 |
| 21.06.2010 | 1.099 | 1.111 | 1.090 | 1.093 |
| 22.06.2010 | 1.093 | 1.130 | 1.088 | 1.124 |
| 23.06.2010 | 1.113 | 1.135 | 1.110 | 1.119 |
| 24.06.2010 | 1.127 | 1.143 | 1.115 | 1.116 |
| 25.06.2010 | 1.115 | 1.132 | 1.102 | 1.117 |
| 28.06.2010 | 1.118 | 1.120 | 1.086 | 1.094 |
| 29.06.2010 | 1.103 | 1.109 | 1.080 | 1.088 |
| 30.06.2010 | 1.070 | 1.094 | 1.067 | 1.091 |
| 01.07.2010 | 1.072 | 1.074 | 1.047 | 1.073 |
| 02.07.2010 | 1.078 | 1.106 | 1.070 | 1.093 |
| 05.07.2010 | 1.094 | 1.113 | 1.088 | 1.095 |
| 06.07.2010 | 1.077 | 1.103 | 1.068 | 1.099 |
| 07.07.2010 | 1.087 | 1.100 | 1.052 | 1.061 |
| 08.07.2010 | 1.088 | 1.092 | 1.081 | 1.091 |
| 09.07.2010 | 1.090 | 1.090 | 1.063 | 1.075 |
| 12.07.2010 | 1.062 | 1.069 | 1.047 | 1.051 |
| 13.07.2010 | 1.048 | 1.058 | 1.021 | 1.042 |
| 14.07.2010 | 1.056 | 1.060 | 1.026 | 1.030 |
| 15.07.2010 | 1.012 | 1.012 | 958 | 975 |
| 16.07.2010 | 971 | 981 | 953 | 960 |
| 20.07.2010 | 951 | 960 | 939 | 948 |
| 21.07.2010 | 955 | 965 | 945 | 952 |
| 22.07.2010 | 947 | 964 | 946 | 957 |
| 23.07.2010 | 965 | 968 | 953 | 957 |
| 26.07.2010 | 959 | 972 | 932 | 934 |
| 27.07.2010 | 940 | 951 | 932 | 943 |
| 28.07.2010 | 964 | 967 | 953 | 958 |
| 29.07.2010 | 958 | 959 | 929 | 932 |
| 30.07.2010 | 936 | 952 | 925 | 949 |
| 02.08.2010 | 943 | 950 | 926 | 928 |
| 03.08.2010 | 936 | 945 | 907 | 919 |
| 04.08.2010 | 920 | 938 | 909 | 934 |
| 05.08.2010 | 938 | 945 | 929 | 940 |
| 06.08.2010 | 934 | 943 | 931 | 940 |
| 09.08.2010 | 936 | 942 | 931 | 936 |
| 10.08.2010 | 936 | 940 | 922 | 930 |
| 11.08.2010 | 926 | 926 | 901 | 904 |
| 12.08.2010 | 889 | 894 | 874 | 894 |
| 13.08.2010 | 883 | 898 | 876 | 893 |
| 16.08.2010 | 886 | 895 | 877 | 889 |
| 17.08.2010 | 875 | 876 | 864 | 867 |
| 18.08.2010 | 871 | 883 | 864 | 879 |
| 19.08.2010 | 876 | 897 | 872 | 896 |
| 20.08.2010 | 885 | 892 | 867 | 870 |
| 23.08.2010 | 867 | 871 | 857 | 867 |
| 24.08.2010 | 862 | 878 | 855 | 869 |
| 25.08.2010 | 868 | 879 | 859 | 875 |
| 26.08.2010 | 877 | 916 | 868 | 910 |
| 27.08.2010 | 931 | 948 | 866 | 872 |
| 30.08.2010 | 880 | 893 | 869 | 874 |
| 31.08.2010 | 871 | 871 | 829 | 832 |
| 01.09.2010 | 833 | 833 | 811 | 818 |
| 02.09.2010 | 829 | 830 | 785 | 801 |
| 03.09.2010 | 806 | 822 | 797 | 822 |
| 06.09.2010 | 816 | 833 | 803 | 832 |
| 07.09.2010 | 823 | 844 | 820 | 826 |
| 08.09.2010 | 818 | 854 | 815 | 850 |
| 09.09.2010 | 852 | 858 | 839 | 857 |
| 10.09.2010 | 866 | 877 | 860 | 868 |
| 13.09.2010 | 869 | 874 | 857 | 860 |
| 14.09.2010 | 858 | 871 | 852 | 856 |
| 15.09.2010 | 857 | 862 | 837 | 841 |
| 16.09.2010 | 842 | 844 | 805 | 816 |
| 17.09.2010 | 819 | 830 | 816 | 824 |
| 21.09.2010 | 825 | 832 | 810 | 813 |
| 22.09.2010 | 811 | 816 | 807 | 812 |
| 24.09.2010 | 809 | 811 | 800 | 807 |
| 27.09.2010 | 804 | 805 | 776 | 785 |
| 28.09.2010 | 785 | 785 | 767 | 772 |
| 29.09.2010 | 768 | 783 | 767 | 775 |
| 30.09.2010 | 770 | 778 | 741 | 749 |
| 01.10.2010 | 748 | 748 | 713 | 730 |
| 04.10.2010 | 722 | 724 | 701 | 702 |
| 05.10.2010 | 704 | 722 | 690 | 716 |
| 06.10.2010 | 721 | 723 | 688 | 709 |
| 07.10.2010 | 709 | 732 | 709 | 722 |
| 08.10.2010 | 720 | 727 | 711 | 712 |
| 12.10.2010 | 717 | 728 | 696 | 703 |
| 13.10.2010 | 703 | 706 | 663 | 665 |
| 14.10.2010 | 674 | 697 | 657 | 684 |
| 15.10.2010 | 683 | 683 | 669 | 674 |
| 18.10.2010 | 668 | 675 | 652 | 656 |
| 19.10.2010 | 658 | 671 | 656 | 669 |
| 20.10.2010 | 670 | 670 | 643 | 645 |
| 21.10.2010 | 640 | 641 | 626 | 630 |
| 22.10.2010 | 626 | 649 | 621 | 644 |
| 25.10.2010 | 645 | 647 | 623 | 625 |
| 26.10.2010 | 623 | 627 | 617 | 622 |
| 27.10.2010 | 627 | 629 | 616 | 625 |
| 28.10.2010 | 625 | 644 | 623 | 635 |
| 29.10.2010 | 641 | 643 | 629 | 642 |
| 01.11.2010 | 639 | 642 | 603 | 603 |
| 02.11.2010 | 605 | 616 | 595 | 609 |
| 04.11.2010 | 620 | 627 | 610 | 612 |
| 05.11.2010 | 522 | 525 | 512 | 512 |
| 08.11.2010 | 507 | 508 | 461 | 468 |
| 09.11.2010 | 471 | 489 | 471 | 485 |
| 10.11.2010 | 485 | 489 | 463 | 469 |
| 11.11.2010 | 477 | 488 | 472 | 474 |
| 12.11.2010 | 475 | 478 | 464 | 478 |
| 15.11.2010 | 486 | 491 | 463 | 463 |
| 16.11.2010 | 460 | 461 | 452 | 453 |
| 17.11.2010 | 447 | 464 | 445 | 458 |
| 18.11.2010 | 463 | 502 | 458 | 500 |
| 19.11.2010 | 525 | 529 | 503 | 507 |
| 22.11.2010 | 508 | 540 | 508 | 519 |
| 24.11.2010 | 513 | 544 | 511 | 540 |
| 25.11.2010 | 544 | 555 | 531 | 542 |
| 26.11.2010 | 547 | 552 | 521 | 529 |
| 29.11.2010 | 529 | 539 | 525 | 528 |
| 30.11.2010 | 528 | 529 | 507 | 511 |
| 01.12.2010 | 508 | 531 | 505 | 529 |
| 02.12.2010 | 539 | 540 | 522 | 525 |
| 03.12.2010 | 526 | 527 | 509 | 511 |
| 06.12.2010 | 516 | 522 | 511 | 518 |
| 07.12.2010 | 514 | 517 | 506 | 507 |
| 08.12.2010 | 509 | 510 | 494 | 499 |
| 09.12.2010 | 500 | 520 | 496 | 515 |
| 10.12.2010 | 511 | 517 | 504 | 507 |
| 13.12.2010 | 507 | 522 | 506 | 517 |
| 14.12.2010 | 519 | 520 | 513 | 517 |
| 15.12.2010 | 518 | 518 | 512 | 513 |
| 16.12.2010 | 511 | 524 | 508 | 514 |
| 17.12.2010 | 518 | 521 | 515 | 515 |
| 20.12.2010 | 519 | 519 | 508 | 509 |
| 21.12.2010 | 510 | 512 | 506 | 507 |
| 22.12.2010 | 508 | 514 | 507 | 508 |
| 24.12.2010 | 507 | 508 | 501 | 503 |
| 27.12.2010 | 503 | 504 | 499 | 499 |
| 28.12.2010 | 503 | 508 | 497 | 497 |
| 29.12.2010 | 498 | 503 | 497 | 498 |
| 30.12.2010 | 500 | 500 | 484 | 487 |