8411.T
Mizuho Financial Group, Inc.
09:30:00
7884 ¥
0.0000 (%0.00)
Önceki Kapanış: 8249
Düşük₺7848
Yüksek₺8259
8411.T: Mizuho Financial Group, Inc. Arşiv
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.782,2204
KAPANIŞ 1.780,9796
En Düşük
DÜŞÜK 1.420
En Yüksek
YÜKSEK 2.444
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 2.410 | 2.444 | 2.389 | 2.397 |
| 05.01.2016 | 2.389 | 2.410 | 2.386 | 2.395 |
| 06.01.2016 | 2.405 | 2.418 | 2.354 | 2.365 |
| 07.01.2016 | 2.360 | 2.372 | 2.301 | 2.310 |
| 08.01.2016 | 2.291 | 2.335 | 2.287 | 2.294 |
| 12.01.2016 | 2.266 | 2.276 | 2.217 | 2.218 |
| 13.01.2016 | 2.260 | 2.296 | 2.250 | 2.284 |
| 14.01.2016 | 2.219 | 2.253 | 2.201 | 2.250 |
| 15.01.2016 | 2.270 | 2.275 | 2.208 | 2.224 |
| 18.01.2016 | 2.163 | 2.173 | 2.136 | 2.168 |
| 19.01.2016 | 2.150 | 2.161 | 2.100 | 2.134 |
| 20.01.2016 | 2.125 | 2.126 | 2.053 | 2.061 |
| 21.01.2016 | 2.061 | 2.083 | 1.990 | 1.990 |
| 22.01.2016 | 2.058 | 2.085 | 2.019 | 2.082 |
| 25.01.2016 | 2.116 | 2.118 | 2.064 | 2.093 |
| 26.01.2016 | 2.062 | 2.065 | 2.013 | 2.040 |
| 27.01.2016 | 2.081 | 2.123 | 2.076 | 2.108 |
| 28.01.2016 | 2.096 | 2.122 | 2.082 | 2.093 |
| 29.01.2016 | 2.111 | 2.169 | 1.984 | 2.058 |
| 01.02.2016 | 1.983 | 1.997 | 1.922 | 1.937 |
| 02.02.2016 | 1.931 | 1.978 | 1.915 | 1.941 |
| 03.02.2016 | 1.915 | 1.932 | 1.894 | 1.907 |
| 04.02.2016 | 1.889 | 1.946 | 1.874 | 1.904 |
| 05.02.2016 | 1.855 | 1.865 | 1.802 | 1.817 |
| 08.02.2016 | 1.781 | 1.835 | 1.758 | 1.816 |
| 09.02.2016 | 1.748 | 1.748 | 1.683 | 1.703 |
| 10.02.2016 | 1.700 | 1.709 | 1.591 | 1.611 |
| 12.02.2016 | 1.493 | 1.611 | 1.493 | 1.552 |
| 15.02.2016 | 1.650 | 1.705 | 1.630 | 1.683 |
| 16.02.2016 | 1.680 | 1.780 | 1.670 | 1.731 |
| 17.02.2016 | 1.715 | 1.737 | 1.670 | 1.687 |
| 18.02.2016 | 1.748 | 1.751 | 1.706 | 1.730 |
| 19.02.2016 | 1.705 | 1.710 | 1.655 | 1.670 |
| 22.02.2016 | 1.651 | 1.678 | 1.621 | 1.663 |
| 23.02.2016 | 1.675 | 1.691 | 1.656 | 1.659 |
| 24.02.2016 | 1.646 | 1.696 | 1.628 | 1.661 |
| 25.02.2016 | 1.663 | 1.720 | 1.652 | 1.706 |
| 26.02.2016 | 1.730 | 1.753 | 1.680 | 1.681 |
| 29.02.2016 | 1.704 | 1.708 | 1.661 | 1.661 |
| 01.03.2016 | 1.662 | 1.683 | 1.638 | 1.679 |
| 02.03.2016 | 1.729 | 1.749 | 1.720 | 1.742 |
| 03.03.2016 | 1.757 | 1.869 | 1.756 | 1.848 |
| 04.03.2016 | 1.869 | 1.873 | 1.826 | 1.847 |
| 07.03.2016 | 1.847 | 1.849 | 1.803 | 1.810 |
| 08.03.2016 | 1.807 | 1.831 | 1.770 | 1.787 |
| 09.03.2016 | 1.756 | 1.776 | 1.751 | 1.759 |
| 10.03.2016 | 1.774 | 1.791 | 1.743 | 1.783 |
| 11.03.2016 | 1.765 | 1.828 | 1.759 | 1.827 |
| 14.03.2016 | 1.869 | 1.888 | 1.847 | 1.852 |
| 15.03.2016 | 1.833 | 1.870 | 1.824 | 1.848 |
| 16.03.2016 | 1.829 | 1.835 | 1.790 | 1.791 |
| 17.03.2016 | 1.806 | 1.837 | 1.800 | 1.815 |
| 18.03.2016 | 1.798 | 1.816 | 1.768 | 1.795 |
| 22.03.2016 | 1.795 | 1.808 | 1.778 | 1.791 |
| 23.03.2016 | 1.791 | 1.797 | 1.780 | 1.784 |
| 24.03.2016 | 1.773 | 1.774 | 1.720 | 1.720 |
| 25.03.2016 | 1.710 | 1.744 | 1.687 | 1.730 |
| 28.03.2016 | 1.750 | 1.758 | 1.722 | 1.749 |
| 29.03.2016 | 1.719 | 1.726 | 1.695 | 1.708 |
| 30.03.2016 | 1.700 | 1.704 | 1.646 | 1.650 |
| 31.03.2016 | 1.665 | 1.716 | 1.663 | 1.681 |
| 01.04.2016 | 1.671 | 1.672 | 1.620 | 1.623 |
| 04.04.2016 | 1.607 | 1.645 | 1.596 | 1.609 |
| 05.04.2016 | 1.577 | 1.578 | 1.531 | 1.532 |
| 06.04.2016 | 1.528 | 1.566 | 1.524 | 1.534 |
| 07.04.2016 | 1.534 | 1.563 | 1.516 | 1.529 |
| 08.04.2016 | 1.505 | 1.592 | 1.493 | 1.567 |
| 11.04.2016 | 1.549 | 1.556 | 1.514 | 1.540 |
| 12.04.2016 | 1.551 | 1.628 | 1.540 | 1.620 |
| 13.04.2016 | 1.650 | 1.676 | 1.634 | 1.665 |
| 14.04.2016 | 1.713 | 1.730 | 1.693 | 1.713 |
| 15.04.2016 | 1.679 | 1.697 | 1.663 | 1.669 |
| 18.04.2016 | 1.597 | 1.637 | 1.597 | 1.609 |
| 19.04.2016 | 1.659 | 1.727 | 1.653 | 1.712 |
| 20.04.2016 | 1.732 | 1.744 | 1.705 | 1.711 |
| 21.04.2016 | 1.749 | 1.753 | 1.702 | 1.732 |
| 22.04.2016 | 1.710 | 1.857 | 1.710 | 1.813 |
| 25.04.2016 | 1.840 | 1.843 | 1.795 | 1.828 |
| 26.04.2016 | 1.803 | 1.807 | 1.745 | 1.790 |
| 27.04.2016 | 1.782 | 1.806 | 1.768 | 1.794 |
| 28.04.2016 | 1.806 | 1.827 | 1.671 | 1.678 |
| 02.05.2016 | 1.600 | 1.636 | 1.598 | 1.628 |
| 06.05.2016 | 1.630 | 1.634 | 1.596 | 1.606 |
| 09.05.2016 | 1.615 | 1.632 | 1.607 | 1.612 |
| 10.05.2016 | 1.625 | 1.659 | 1.599 | 1.658 |
| 11.05.2016 | 1.679 | 1.693 | 1.649 | 1.658 |
| 12.05.2016 | 1.645 | 1.677 | 1.634 | 1.670 |
| 13.05.2016 | 1.676 | 1.686 | 1.638 | 1.641 |
| 16.05.2016 | 1.628 | 1.662 | 1.616 | 1.629 |
| 17.05.2016 | 1.638 | 1.655 | 1.632 | 1.642 |
| 18.05.2016 | 1.634 | 1.699 | 1.634 | 1.686 |
| 19.05.2016 | 1.720 | 1.728 | 1.677 | 1.686 |
| 20.05.2016 | 1.696 | 1.708 | 1.685 | 1.708 |
| 23.05.2016 | 1.701 | 1.706 | 1.671 | 1.700 |
| 24.05.2016 | 1.692 | 1.694 | 1.677 | 1.681 |
| 25.05.2016 | 1.701 | 1.712 | 1.692 | 1.698 |
| 26.05.2016 | 1.714 | 1.716 | 1.692 | 1.694 |
| 27.05.2016 | 1.702 | 1.714 | 1.694 | 1.713 |
| 30.05.2016 | 1.729 | 1.729 | 1.705 | 1.721 |
| 31.05.2016 | 1.720 | 1.750 | 1.712 | 1.744 |
| 01.06.2016 | 1.730 | 1.759 | 1.721 | 1.729 |
| 02.06.2016 | 1.720 | 1.721 | 1.674 | 1.679 |
| 03.06.2016 | 1.675 | 1.692 | 1.674 | 1.686 |
| 06.06.2016 | 1.658 | 1.668 | 1.638 | 1.666 |
| 07.06.2016 | 1.669 | 1.693 | 1.655 | 1.685 |
| 08.06.2016 | 1.675 | 1.687 | 1.660 | 1.687 |
| 09.06.2016 | 1.672 | 1.675 | 1.648 | 1.651 |
| 10.06.2016 | 1.632 | 1.642 | 1.620 | 1.633 |
| 13.06.2016 | 1.601 | 1.609 | 1.585 | 1.585 |
| 14.06.2016 | 1.570 | 1.576 | 1.547 | 1.565 |
| 15.06.2016 | 1.552 | 1.593 | 1.543 | 1.573 |
| 16.06.2016 | 1.570 | 1.586 | 1.547 | 1.556 |
| 17.06.2016 | 1.577 | 1.586 | 1.556 | 1.581 |
| 20.06.2016 | 1.594 | 1.620 | 1.588 | 1.607 |
| 21.06.2016 | 1.589 | 1.619 | 1.570 | 1.612 |
| 22.06.2016 | 1.609 | 1.615 | 1.592 | 1.602 |
| 23.06.2016 | 1.601 | 1.639 | 1.597 | 1.635 |
| 24.06.2016 | 1.651 | 1.652 | 1.501 | 1.530 |
| 27.06.2016 | 1.519 | 1.527 | 1.482 | 1.493 |
| 28.06.2016 | 1.464 | 1.480 | 1.426 | 1.465 |
| 29.06.2016 | 1.502 | 1.509 | 1.474 | 1.492 |
| 30.06.2016 | 1.520 | 1.521 | 1.483 | 1.483 |
| 01.07.2016 | 1.490 | 1.502 | 1.472 | 1.483 |
| 04.07.2016 | 1.470 | 1.480 | 1.450 | 1.464 |
| 05.07.2016 | 1.468 | 1.478 | 1.450 | 1.470 |
| 06.07.2016 | 1.450 | 1.452 | 1.421 | 1.431 |
| 07.07.2016 | 1.427 | 1.457 | 1.421 | 1.437 |
| 08.07.2016 | 1.442 | 1.450 | 1.420 | 1.420 |
| 11.07.2016 | 1.448 | 1.475 | 1.443 | 1.463 |
| 12.07.2016 | 1.500 | 1.559 | 1.487 | 1.545 |
| 13.07.2016 | 1.595 | 1.625 | 1.566 | 1.603 |
| 14.07.2016 | 1.597 | 1.612 | 1.583 | 1.595 |
| 15.07.2016 | 1.617 | 1.658 | 1.607 | 1.638 |
| 19.07.2016 | 1.659 | 1.660 | 1.610 | 1.637 |
| 20.07.2016 | 1.629 | 1.637 | 1.605 | 1.625 |
| 21.07.2016 | 1.640 | 1.659 | 1.631 | 1.640 |
| 22.07.2016 | 1.609 | 1.629 | 1.605 | 1.624 |
| 25.07.2016 | 1.617 | 1.641 | 1.608 | 1.610 |
| 26.07.2016 | 1.599 | 1.601 | 1.573 | 1.583 |
| 27.07.2016 | 1.590 | 1.620 | 1.577 | 1.593 |
| 28.07.2016 | 1.587 | 1.592 | 1.562 | 1.581 |
| 29.07.2016 | 1.582 | 1.689 | 1.573 | 1.671 |
| 01.08.2016 | 1.654 | 1.729 | 1.631 | 1.710 |
| 02.08.2016 | 1.697 | 1.705 | 1.658 | 1.658 |
| 03.08.2016 | 1.620 | 1.632 | 1.596 | 1.603 |
| 04.08.2016 | 1.616 | 1.635 | 1.593 | 1.628 |
| 05.08.2016 | 1.632 | 1.638 | 1.613 | 1.624 |
| 08.08.2016 | 1.651 | 1.680 | 1.642 | 1.679 |
| 09.08.2016 | 1.685 | 1.690 | 1.664 | 1.677 |
| 10.08.2016 | 1.664 | 1.671 | 1.652 | 1.663 |
| 12.08.2016 | 1.680 | 1.685 | 1.653 | 1.661 |
| 15.08.2016 | 1.660 | 1.672 | 1.653 | 1.653 |
| 16.08.2016 | 1.660 | 1.663 | 1.631 | 1.631 |
| 17.08.2016 | 1.632 | 1.685 | 1.632 | 1.681 |
| 18.08.2016 | 1.678 | 1.703 | 1.659 | 1.662 |
| 19.08.2016 | 1.668 | 1.692 | 1.668 | 1.681 |
| 22.08.2016 | 1.681 | 1.686 | 1.657 | 1.676 |
| 23.08.2016 | 1.682 | 1.690 | 1.666 | 1.669 |
| 24.08.2016 | 1.681 | 1.700 | 1.678 | 1.685 |
| 25.08.2016 | 1.692 | 1.696 | 1.674 | 1.691 |
| 26.08.2016 | 1.688 | 1.690 | 1.678 | 1.679 |
| 29.08.2016 | 1.696 | 1.728 | 1.693 | 1.715 |
| 30.08.2016 | 1.720 | 1.740 | 1.712 | 1.732 |
| 31.08.2016 | 1.757 | 1.806 | 1.750 | 1.797 |
| 01.09.2016 | 1.806 | 1.838 | 1.802 | 1.814 |
| 02.09.2016 | 1.810 | 1.818 | 1.797 | 1.813 |
| 05.09.2016 | 1.847 | 1.864 | 1.816 | 1.821 |
| 06.09.2016 | 1.834 | 1.846 | 1.825 | 1.837 |
| 07.09.2016 | 1.810 | 1.815 | 1.785 | 1.808 |
| 08.09.2016 | 1.793 | 1.806 | 1.784 | 1.795 |
| 09.09.2016 | 1.800 | 1.816 | 1.797 | 1.801 |
| 12.09.2016 | 1.795 | 1.802 | 1.766 | 1.780 |
| 13.09.2016 | 1.781 | 1.784 | 1.740 | 1.751 |
| 14.09.2016 | 1.722 | 1.743 | 1.715 | 1.733 |
| 15.09.2016 | 1.715 | 1.720 | 1.697 | 1.705 |
| 16.09.2016 | 1.716 | 1.745 | 1.709 | 1.734 |
| 20.09.2016 | 1.728 | 1.759 | 1.726 | 1.742 |
| 21.09.2016 | 1.748 | 1.864 | 1.725 | 1.861 |
| 23.09.2016 | 1.830 | 1.844 | 1.815 | 1.825 |
| 26.09.2016 | 1.821 | 1.829 | 1.799 | 1.802 |
| 27.09.2016 | 1.766 | 1.784 | 1.742 | 1.782 |
| 28.09.2016 | 1.735 | 1.747 | 1.709 | 1.713 |
| 29.09.2016 | 1.728 | 1.738 | 1.712 | 1.724 |
| 30.09.2016 | 1.694 | 1.705 | 1.684 | 1.686 |
| 03.10.2016 | 1.700 | 1.711 | 1.685 | 1.687 |
| 04.10.2016 | 1.691 | 1.730 | 1.691 | 1.716 |
| 05.10.2016 | 1.725 | 1.733 | 1.708 | 1.724 |
| 06.10.2016 | 1.750 | 1.762 | 1.733 | 1.734 |
| 07.10.2016 | 1.740 | 1.746 | 1.718 | 1.732 |
| 11.10.2016 | 1.740 | 1.753 | 1.721 | 1.724 |
| 12.10.2016 | 1.700 | 1.703 | 1.677 | 1.680 |
| 13.10.2016 | 1.683 | 1.703 | 1.673 | 1.678 |
| 14.10.2016 | 1.667 | 1.676 | 1.658 | 1.673 |
| 17.10.2016 | 1.678 | 1.692 | 1.667 | 1.677 |
| 18.10.2016 | 1.674 | 1.674 | 1.655 | 1.670 |
| 19.10.2016 | 1.680 | 1.687 | 1.666 | 1.677 |
| 20.10.2016 | 1.680 | 1.709 | 1.676 | 1.709 |
| 21.10.2016 | 1.715 | 1.727 | 1.702 | 1.709 |
| 24.10.2016 | 1.709 | 1.713 | 1.694 | 1.699 |
| 25.10.2016 | 1.710 | 1.729 | 1.710 | 1.714 |
| 26.10.2016 | 1.714 | 1.719 | 1.706 | 1.715 |
| 27.10.2016 | 1.716 | 1.733 | 1.711 | 1.728 |
| 28.10.2016 | 1.745 | 1.756 | 1.740 | 1.753 |
| 31.10.2016 | 1.746 | 1.772 | 1.745 | 1.771 |
| 01.11.2016 | 1.776 | 1.787 | 1.760 | 1.776 |
| 02.11.2016 | 1.750 | 1.751 | 1.728 | 1.737 |
| 04.11.2016 | 1.715 | 1.730 | 1.700 | 1.719 |
| 07.11.2016 | 1.740 | 1.755 | 1.733 | 1.750 |
| 08.11.2016 | 1.756 | 1.775 | 1.749 | 1.757 |
| 09.11.2016 | 1.766 | 1.782 | 1.635 | 1.660 |
| 10.11.2016 | 1.760 | 1.779 | 1.746 | 1.766 |
| 11.11.2016 | 1.800 | 1.848 | 1.790 | 1.832 |
| 14.11.2016 | 1.845 | 1.860 | 1.838 | 1.849 |
| 15.11.2016 | 1.869 | 1.911 | 1.852 | 1.873 |
| 16.11.2016 | 1.919 | 1.998 | 1.914 | 1.990 |
| 17.11.2016 | 1.946 | 1.979 | 1.933 | 1.979 |
| 18.11.2016 | 2.040 | 2.041 | 1.970 | 1.971 |
| 21.11.2016 | 1.982 | 2.020 | 1.966 | 2.012 |
| 22.11.2016 | 2.010 | 2.021 | 1.993 | 2.013 |
| 24.11.2016 | 2.050 | 2.051 | 2.006 | 2.012 |
| 25.11.2016 | 2.012 | 2.026 | 1.960 | 1.980 |
| 28.11.2016 | 1.960 | 2.031 | 1.957 | 2.021 |
| 29.11.2016 | 1.996 | 2.036 | 1.989 | 2.030 |
| 30.11.2016 | 2.035 | 2.047 | 2.012 | 2.026 |
| 01.12.2016 | 2.059 | 2.069 | 2.041 | 2.053 |
| 02.12.2016 | 2.061 | 2.135 | 2.057 | 2.116 |
| 05.12.2016 | 2.100 | 2.108 | 2.066 | 2.083 |
| 06.12.2016 | 2.115 | 2.130 | 2.109 | 2.123 |
| 07.12.2016 | 2.145 | 2.169 | 2.139 | 2.163 |
| 08.12.2016 | 2.190 | 2.202 | 2.173 | 2.194 |
| 09.12.2016 | 2.200 | 2.223 | 2.190 | 2.218 |
| 12.12.2016 | 2.246 | 2.253 | 2.162 | 2.207 |
| 13.12.2016 | 2.170 | 2.205 | 2.170 | 2.200 |
| 14.12.2016 | 2.202 | 2.207 | 2.182 | 2.201 |
| 15.12.2016 | 2.206 | 2.234 | 2.186 | 2.195 |
| 16.12.2016 | 2.225 | 2.245 | 2.216 | 2.243 |
| 19.12.2016 | 2.224 | 2.237 | 2.207 | 2.209 |
| 20.12.2016 | 2.203 | 2.206 | 2.172 | 2.194 |
| 21.12.2016 | 2.200 | 2.218 | 2.187 | 2.192 |
| 22.12.2016 | 2.180 | 2.183 | 2.143 | 2.172 |
| 26.12.2016 | 2.151 | 2.161 | 2.138 | 2.149 |
| 27.12.2016 | 2.140 | 2.177 | 2.136 | 2.157 |
| 28.12.2016 | 2.165 | 2.168 | 2.140 | 2.145 |
| 29.12.2016 | 2.124 | 2.125 | 2.082 | 2.092 |
| 30.12.2016 | 2.063 | 2.109 | 2.060 | 2.098 |