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
Daiwa Securities Group Inc. logosu
8601.T
Daiwa Securities Group Inc.
09:30:00
1607.5 ¥
0 (%0)
Önceki Kapanış: 1607.5
Düşük₺1608.5
Yüksek₺1630
ALSAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8601.T: Daiwa Securities Group Inc. Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.524,9643
KAPANIŞ 1.525,2054

En Düşük

DÜŞÜK 1.377

En Yüksek

YÜKSEK 1.686,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
05.01.20261.3801.3971.3771.393
06.01.20261.420,51.4751.416,51.475
07.01.20261.462,51.4991.4621.495
08.01.20261.4761.4801.457,51.459
09.01.20261.4801.4921.4591.473
13.01.20261.5281.533,51.5091.528,5
14.01.20261.5351.5421.5131.542
15.01.20261.5421.567,51.536,51.562,5
16.01.20261.5511.5631.547,51.560
19.01.20261.551,51.559,51.5251.544
20.01.20261.5401.542,51.5191.521,5
21.01.20261.4821.493,51.4671.490
22.01.20261.5061.511,51.4951.509,5
23.01.20261.5121.524,51.5021.516
26.01.20261.4701.4931.468,51.478
27.01.20261.473,51.495,51.4551.495,5
28.01.20261.4761.5001.4731.490,5
29.01.20261.4991.5151.473,51.498
30.01.20261.5091.5101.4881.503,5
02.02.20261.520,51.524,51.437,51.447,5
03.02.20261.4941.5301.477,51.522,5
04.02.20261.500,51.5471.487,51.547
05.02.20261.5521.561,51.5331.560
06.02.20261.561,51.5881.5451.586
09.02.20261.653,51.6541.626,51.631
10.02.20261.648,51.678,51.6391.669
12.02.20261.660,51.686,51.6561.674
13.02.20261.6711.6811.647,51.653,5
16.02.20261.6551.6591.601,51.609,5
17.02.20261.625,51.6271.5861.598,5
18.02.20261.6191.626,51.5891.599
19.02.20261.6181.6291.595,51.627,5
20.02.20261.6051.6071.5771.592,5
24.02.20261.583,51.592,51.5591.588,5
25.02.20261.594,51.6091.572,51.605
26.02.20261.643,51.643,51.6161.616
27.02.20261.622,51.6461.617,51.646
02.03.20261.5661.5881.5481.588
03.03.20261.5811.5931.5371.545
04.03.20261.486,51.5121.4401.470
05.03.20261.5251.5401.5001.514
06.03.20261.4911.5251.4811.525
09.03.20261.400,51.440,51.400,51.436,5
10.03.20261.466,51.4961.4561.488
11.03.20261.5001.519,51.4911.508
12.03.20261.4801.4871.437,51.450
13.03.20261.4201.4471.4201.436,5
16.03.20261.4361.4441.427,51.438,5
17.03.20261.460,51.470,51.453,51.462,5
18.03.20261.493,51.5101.482,51.509,5
19.03.20261.4801.488,51.466,51.477
23.03.20261.4541.480,51.4501.465,5
24.03.20261.5041.5041.477,51.500
25.03.20261.5401.564,51.5301.560,5
26.03.20261.575,51.5821.5521.565,5
27.03.20261.5581.584,51.554,51.577
30.03.20261.4991.5141.476,51.495
31.03.20261.497,51.527,51.4601.460
01.04.20261.517,51.533,51.5001.526,5
02.04.20261.539,51.551,51.501,51.504
03.04.20261.5301.536,51.5091.519
06.04.20261.513,51.532,51.510,51.510,5
07.04.20261.5121.520,51.4961.504,5
08.04.20261.584,51.5851.552,51.563,5
09.04.20261.5781.5791.5311.541
10.04.20261.546,51.5561.5401.545,5
13.04.20261.5311.549,51.5241.532
14.04.20261.5651.5721.545,51.547,5
15.04.20261.5731.583,51.565,51.571,5
16.04.20261.5891.5991.5591.559
17.04.20261.5481.553,51.5261.531
20.04.20261.5361.5371.5171.523,5
21.04.20261.5321.5361.5191.523
22.04.20261.5241.5251.498,51.505,5
23.04.20261.5091.514,51.4911.496
24.04.20261.5121.512,51.4901.505
27.04.20261.4851.526,51.4801.516,5
28.04.20261.416,51.473,51.412,51.466,5
30.04.20261.4501.467,51.4251.467,5
01.05.20261.4551.4631.423,51.453
07.05.20261.4911.518,51.452,51.518,5
08.05.20261.479,51.4891.4371.445
11.05.20261.441,51.469,51.4391.464
12.05.20261.4681.469,51.4531.468,5
13.05.20261.468,51.4981.4641.495
14.05.20261.5001.5051.4781.478
15.05.20261.4741.5021.4741.482,5
18.05.20261.478,51.486,51.460,51.467
19.05.20261.484,51.509,51.479,51.491,5
20.05.20261.5041.5071.4681.472,5
21.05.20261.499,51.522,51.4941.509
22.05.20261.5111.511,51.4821.490
25.05.20261.488,51.498,51.4711.495
26.05.20261.4961.502,51.479,51.482
27.05.20261.4621.481,51.442,51.466
28.05.20261.4561.4751.4461.472
29.05.20261.4851.501,51.476,51.500,5
01.06.20261.4851.498,51.4721.494,5
02.06.20261.4961.503,51.4781.499
03.06.20261.4961.542,51.4951.532,5
04.06.20261.5601.5601.522,51.532,5
05.06.20261.5451.566,51.5421.561
08.06.20261.5401.5541.516,51.535,5
09.06.20261.562,51.581,51.552,51.568
10.06.20261.5881.6061.548,51.563
11.06.20261.5461.548,51.5181.538
12.06.20261.5651.5751.546,51.569,5
15.06.20261.603,51.6261.591,51.595
16.06.20261.587,51.6071.5681.602,5
17.06.20261.6141.625,51.5931.607,5
18.06.20261.6201.6301.608,51.630
19.06.20261.6161.626,51.5881.606