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
1606 ¥
0.0000 (%0.00)
Önceki Kapanış: 1630
Düşük₺1588
Yüksek₺1626.5
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8601.T: Daiwa Securities Group Inc. Arşiv

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.093,5794
KAPANIŞ 1.093,4988

En Düşük

DÜŞÜK 773

En Yüksek

YÜKSEK 1.397
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
06.01.20251.050,51.0551.0361.049
07.01.20251.0471.069,51.039,51.057,5
08.01.20251.0511.057,51.0361.038,5
09.01.20251.0361.0371.0151.015
10.01.20251.0211.0231.0101.010
14.01.20251.0081.0121.0001.007
15.01.20251.0181.023,51.0081.008
16.01.20251.0201.0291.0101.010
17.01.20251.0051.019,51.0021.015
20.01.20251.027,51.041,51.0251.037,5
21.01.20251.0381.039,51.0251.025
22.01.20251.0321.0381.027,51.027,5
23.01.20251.0331.0331.024,51.026,5
24.01.20251.034,51.0471.025,51.034,5
27.01.20251.0501.056,51.0431.047
28.01.20251.0371.0711.0371.063
29.01.20251.0651.0731.058,51.065
30.01.20251.059,51.072,51.0561.064,5
31.01.20251.0671.1361.058,51.131
03.02.20251.0851.0901.061,51.078
04.02.20251.090,51.093,51.0701.072,5
05.02.20251.072,51.0781.0511.062,5
06.02.20251.0761.0891.0681.068,5
07.02.20251.068,51.0711.0611.063,5
10.02.20251.067,51.070,51.0571.059,5
12.02.20251.0651.065,51.0461.051
13.02.20251.061,51.0741.059,51.066
14.02.20251.0761.0781.0601.061
17.02.20251.0641.0741.062,51.067,5
18.02.20251.0751.0751.0541.065,5
19.02.20251.0731.083,51.0651.065
20.02.20251.064,51.0661.0401.049,5
21.02.20251.043,51.056,51.040,51.047,5
25.02.20251.039,51.056,51.0331.052,5
26.02.20251.057,51.057,51.037,51.047
27.02.20251.0521.056,51.0431.051
28.02.20251.0481.0571.0401.046,5
03.03.20251.0661.0721.0591.063,5
04.03.20251.0501.0521.030,51.035
05.03.20251.0351.040,51.029,51.033,5
06.03.20251.0431.0471.035,51.045,5
07.03.20251.0351.045,51.0271.031,5
10.03.20251.031,51.0441.0271.027
11.03.20251.016,51.020,5999,11.016
12.03.20251.011,51.0211.011,51.015,5
13.03.20251.0211.0381.0201.021
14.03.20251.0201.041,51.019,51.038
17.03.20251.0521.063,51.0521.054,5
18.03.20251.0731.0761.068,51.070,5
19.03.20251.0771.0831.068,51.076,5
21.03.20251.064,51.0881.0631.079,5
24.03.20251.0891.0891.073,51.075,5
25.03.20251.082,51.0831.070,51.071
26.03.20251.071,51.079,51.0631.077,5
27.03.20251.0701.0821.0701.080
28.03.20251.0481.0481.0261.029
31.03.20251.0001.012993,4993,8
01.04.20251.0001.007,5977,5980,3
02.04.2025982,5984970979,8
03.04.2025934,8949,5916,1928,1
04.04.2025900908,5845,1872,2
07.04.2025785823,6773812
08.04.2025855,3890,9853,7866,4
09.04.2025850860824,3837,2
10.04.2025942,2942,2899,8906,3
11.04.2025856884,4845,5877
14.04.2025900,7902887,3888,8
15.04.2025897903,2887,3888,1
16.04.2025898901,9888,8893,2
17.04.2025896,9909,2893,9907,1
18.04.2025915,7924,8912921,8
21.04.2025918920,7908,1919,3
22.04.2025911,2923,8909,1923,5
23.04.2025948948,8929,6935,7
24.04.2025938954,9936,2943,4
25.04.2025950954,8939,2943,4
28.04.2025953,5983945,9960
30.04.2025951,1957,7921,3934,2
01.05.2025942942,1919,6925,8
02.05.2025922930,3914,6921,2
07.05.2025921,5923911,5917,8
08.05.2025925933,2919,7925,5
09.05.2025935942,9930,3939,7
12.05.2025940951,7938,1951,3
13.05.2025975980,3958,8962,8
14.05.2025969,5987,4965,2987,4
15.05.2025975,6981,2966,9969,7
16.05.2025966969,5951,7958,2
19.05.2025951958,6948,8950,9
20.05.2025961961,1933,4937,2
21.05.2025944955,9940948,8
22.05.2025937,1945,3935,1939,4
23.05.2025945956942,2945,2
26.05.2025946958945,6954
27.05.2025954964,2952,8961,7
28.05.2025966,3973,5962,7962,7
29.05.2025963,1977,7962,8975,6
30.05.2025963,4988,5962,1979,1
02.06.2025972974,9965971,3
03.06.2025971,3973,3966,3967,2
04.06.2025967,3983,2966973,9
05.06.2025973976,6963,4965
06.06.2025967,5974,9963,5970
09.06.2025978,2983,7975,8980,8
10.06.2025983,8995,8982,3983
11.06.2025988988975981,6
12.06.2025990,4990,4980,8988,6
13.06.2025989,7991,7978,6982,2
16.06.2025989,41.003987,1991
17.06.2025991996,1983,2992,6
18.06.2025992,71.0189911.014,5
19.06.20251.019,51.025,51.0081.009
20.06.20251.0011.018991,6991,6
23.06.2025988,3988,3972,7982,8
24.06.2025991,21.000987,3996,2
25.06.20251.0001.001984,2992,8
26.06.2025999,51.003,5990,11.003,5
27.06.20251.0091.0241.008,51.020
30.06.20251.0201.0301.017,51.024,5
01.07.20251.016,51.016,51.000,51.007,5
02.07.20251.0011.009997,41.005
03.07.20251.0071.007,59971.007,5
04.07.20251.010,51.0151.005,51.015
07.07.20251.008,51.012991,3994
08.07.2025993,1999,8991,3997
09.07.20251.0021.009997,61.008,5
10.07.20251.0081.008,5998,11.006,5
11.07.20251.0111.0261.0101.022,5
14.07.20251.018,51.0251.0131.021,5
15.07.20251.0251.0351.017,51.020
16.07.20251.015,51.0181.007,51.014
17.07.20251.0081.021,51.0071.019
18.07.20251.026,51.027,51.0151.016
22.07.20251.0161.0271.0121.023,5
23.07.20251.0361.0651.0321.053,5
24.07.20251.059,51.0721.059,51.063
25.07.20251.062,51.0691.0581.061,5
28.07.20251.058,51.0611.049,51.052,5
29.07.20251.0401.0521.037,51.044,5
30.07.20251.067,51.0851.026,51.053,5
31.07.20251.0581.0651.0431.057
01.08.20251.043,51.071,51.0411.068
04.08.20251.0431.0511.0361.049,5
05.08.20251.050,51.0651.045,51.065
06.08.20251.0641.0771.063,51.075
07.08.20251.0751.0861.0741.085
08.08.20251.0901.0991.0851.099
12.08.20251.1101.1271.1101.121
13.08.20251.1211.1321.120,51.123,5
14.08.20251.118,51.1221.1111.116
15.08.20251.1191.1421.1181.137,5
18.08.20251.1401.147,51.136,51.140,5
19.08.20251.1451.1451.133,51.135
20.08.20251.1401.1491.134,51.137
21.08.20251.1371.147,51.1271.139
22.08.20251.1451.158,51.1421.157,5
25.08.20251.1701.1811.161,51.163,5
26.08.20251.163,51.166,51.1461.149
27.08.20251.142,51.1501.137,51.143,5
28.08.20251.140,51.158,51.1391.158,5
29.08.20251.154,51.159,51.1501.153
01.09.20251.1531.1611.1381.138,5
02.09.20251.1421.163,51.140,51.163,5
03.09.20251.157,51.1641.1371.140,5
04.09.20251.1441.1581.1441.157,5
05.09.20251.164,51.171,51.1601.163
08.09.20251.1931.2111.188,51.207
09.09.20251.2071.213,51.1941.194,5
10.09.20251.194,51.212,51.1931.212,5
11.09.20251.2051.210,51.2001.205
12.09.20251.2201.2201.203,51.210
16.09.20251.2151.2261.2131.220
17.09.20251.2151.2201.1961.202
18.09.20251.2031.2061.195,51.204
19.09.20251.2091.217,51.192,51.198
22.09.20251.203,51.2141.2031.210
24.09.20251.2201.2211.202,51.205
25.09.20251.2091.2191.206,51.215
26.09.20251.214,51.2391.2141.228,5
29.09.20251.2001.2031.1881.192
30.09.20251.1851.202,51.1791.202,5
01.10.20251.1911.1961.171,51.175
02.10.20251.1661.178,51.1631.174
03.10.20251.1741.1841.169,51.179,5
06.10.20251.2051.215,51.198,51.211
07.10.20251.2201.2241.1981.198
08.10.20251.2111.2121.185,51.189
09.10.20251.1901.2011.1811.184
10.10.20251.1881.191,51.1651.167
14.10.20251.1371.1541.117,51.119,5
15.10.20251.1301.144,51.1301.142,5
16.10.20251.157,51.163,51.1521.157
17.10.20251.1401.149,51.134,51.134,5
20.10.20251.1531.1641.1501.162,5
21.10.20251.170,51.183,51.1671.170
22.10.20251.167,51.1801.1661.173,5
23.10.20251.170,51.172,51.1631.171,5
24.10.20251.169,51.173,51.1541.154
27.10.20251.174,51.186,51.1701.184
28.10.20251.188,51.1941.175,51.183
29.10.20251.178,51.183,51.1711.176,5
30.10.20251.1721.1871.1691.187
31.10.20251.1931.199,51.180,51.189,5
04.11.20251.256,51.2951.231,51.235
05.11.20251.185,51.222,51.183,51.212,5
06.11.20251.2201.2461.2201.241,5
07.11.20251.2291.2401.2221.240
10.11.20251.2501.2611.2441.258,5
11.11.20251.2701.272,51.2551.264,5
12.11.20251.2601.280,51.259,51.277,5
13.11.20251.2831.301,51.2831.299
14.11.20251.283,51.303,51.2781.303
17.11.20251.2951.3031.2811.284
18.11.20251.2601.268,51.2271.232
19.11.20251.2461.2461.217,51.224
20.11.20251.2491.2651.2401.256
21.11.20251.2311.257,51.226,51.247,5
25.11.20251.263,51.2641.2451.260
26.11.20251.2701.306,51.267,51.305,5
27.11.20251.306,51.306,51.292,51.297
28.11.20251.2961.299,51.2891.294,5
01.12.20251.298,51.298,51.277,51.289,5
02.12.20251.2981.320,51.294,51.318
03.12.20251.3101.318,51.305,51.317,5
04.12.20251.3201.352,51.317,51.342
05.12.20251.3351.3361.3001.303,5
08.12.20251.308,51.331,51.2981.325,5
09.12.20251.3391.3391.321,51.325
10.12.20251.3381.3591.331,51.352,5
11.12.20251.3681.3691.3481.355,5
12.12.20251.3681.3871.361,51.384
15.12.20251.387,51.3881.3711.382
16.12.20251.378,51.379,51.342,51.342,5
17.12.20251.3311.3361.311,51.334
18.12.20251.3351.3581.3331.342
19.12.20251.3511.3611.3431.348,5
22.12.20251.361,51.366,51.3531.362
23.12.20251.3721.386,51.3691.381,5
24.12.20251.381,51.3841.371,51.379,5
25.12.20251.388,51.388,51.3731.384
26.12.20251.3821.3941.3751.380,5
29.12.20251.381,51.3971.3751.383,5
30.12.20251.383,51.3841.3681.370,5