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
Sompo Holdings, Inc. logosu
8630.T
Sompo Holdings, Inc.
09:30:00
6342 ¥
0.0000 (%0.00)
Önceki Kapanış: 6380
Düşük₺6292
Yüksek₺6410
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8630.T: Sompo Holdings, Inc. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.511,8052
KAPANIŞ 1.511,5632

En Düşük

DÜŞÜK 1.314,33

En Yüksek

YÜKSEK 1.753
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.377,671.3831.3541.365,33
05.01.20211.3541.369,331.352,331.356,33
06.01.20211.353,331.394,331.352,671.387,67
07.01.20211.410,671.428,331.400,331.402,67
08.01.20211.397,331.412,671.395,671.412,33
12.01.20211.396,671.4241.3851.420
13.01.20211.4121.425,331.407,331.422,67
14.01.20211.414,671.438,331.413,671.436,67
15.01.20211.433,331.4361.414,331.415,67
18.01.20211.406,671.4111.397,671.403,67
19.01.20211.403,671.412,331.3911.408
20.01.20211.4051.407,671.3771.393,33
21.01.20211.4011.419,331.400,331.416
22.01.20211.3931.402,331.392,671.396
25.01.20211.393,671.412,671.391,331.407,67
26.01.20211.421,671.4251.411,331.412,67
27.01.20211.414,671.435,331.408,671.431,67
28.01.20211.390,671.413,331.383,671.405,67
29.01.20211.4101.415,331.386,331.389
01.02.20211.392,331.4051.377,331.381,33
02.02.20211.383,331.3861.3731.375,67
03.02.20211.388,671.401,671.383,671.401,67
04.02.20211.4051.418,331.400,331.403,67
05.02.20211.4271.438,671.403,331.436,67
08.02.20211.440,671.459,331.432,671.455,67
09.02.20211.456,671.461,671.4441.456,67
10.02.20211.463,671.479,671.4601.470,67
12.02.20211.4701.478,671.458,331.471
15.02.20211.4631.472,671.421,331.428,33
16.02.20211.433,331.446,331.427,671.436
17.02.20211.456,671.456,671.424,331.434,33
18.02.20211.4301.4301.3941.396,67
19.02.20211.3861.392,671.367,331.370
22.02.20211.378,671.3901.3721.374,67
24.02.20211.3981.398,671.361,671.363
25.02.20211.3811.398,671.370,671.393,67
26.02.20211.3941.394,331.3591.360
01.03.20211.371,331.383,331.3641.379,33
02.03.20211.3861.388,671.3481.356,33
03.03.20211.370,331.3731.353,671.361
04.03.20211.3501.361,331.325,331.334
05.03.20211.3371.339,331.314,331.328,33
08.03.20211.345,331.363,331.338,331.349,33
09.03.20211.366,331.376,331.356,671.375,33
10.03.20211.3741.405,671.369,671.377
11.03.20211.397,331.420,331.383,671.416
12.03.20211.4041.414,671.375,331.414,33
15.03.20211.413,671.428,671.412,671.428,67
16.03.20211.425,331.4501.423,671.441,67
17.03.20211.4341.4651.4341.463,67
18.03.20211.468,331.4831.4661.481
19.03.20211.483,331.504,671.482,331.493,33
22.03.20211.476,331.486,671.4611.469,67
23.03.20211.457,331.4661.442,671.450,67
24.03.20211.427,331.450,331.421,331.425,67
25.03.20211.442,671.4731.437,671.462,33
26.03.20211.4731.4931.457,331.465,33
29.03.20211.4821.487,331.4581.474,33
30.03.20211.451,331.451,331.427,331.442,67
31.03.20211.433,331.436,671.413,331.414
01.04.20211.4271.445,671.410,331.416,67
02.04.20211.418,331.424,671.3981.400,67
05.04.20211.4031.4141.399,331.410,33
06.04.20211.4201.421,331.381,331.386,33
07.04.20211.378,331.3971.3771.391,67
08.04.20211.406,671.407,671.3791.384,33
09.04.20211.393,331.401,671.3781.379,33
12.04.20211.382,331.386,331.3711.378
13.04.20211.369,331.385,671.365,331.378
14.04.20211.360,671.3741.351,331.371,33
15.04.20211.381,671.388,331.375,671.380
16.04.20211.3811.4001.3761.399
19.04.20211.401,671.404,671.378,671.384
20.04.20211.370,331.371,331.350,671.358,67
21.04.20211.337,671.3381.3241.333,33
22.04.20211.341,331.346,331.327,671.344
23.04.20211.3331.356,671.3321.350,67
26.04.20211.3521.360,671.339,331.357,67
27.04.20211.353,671.3581.3421.346,67
28.04.20211.347,331.3601.3421.359
30.04.20211.3591.364,671.345,671.353,33
06.05.20211.3991.4001.367,671.378
07.05.20211.401,331.418,331.392,331.417
10.05.20211.417,331.426,331.4101.418,33
11.05.20211.416,671.4191.387,331.392,33
12.05.20211.3881.411,331.364,671.385,67
13.05.20211.4001.416,671.389,671.396,67
14.05.20211.416,671.4441.4101.440
17.05.20211.4501.4551.435,671.450,33
18.05.20211.441,671.480,671.4411.472,67
19.05.20211.4581.482,331.4571.482,33
20.05.20211.4771.4961.403,331.442,67
21.05.20211.435,671.481,671.418,671.440,67
24.05.20211.4401.4761.439,331.463
25.05.20211.476,671.480,671.454,671.469
26.05.20211.4501.4611.444,331.461
27.05.20211.452,331.461,671.439,671.452
28.05.20211.463,331.484,671.457,331.477
31.05.20211.475,331.482,671.461,331.468
01.06.20211.471,331.471,331.450,331.460,67
02.06.20211.458,331.475,671.4441.462
03.06.20211.463,671.478,331.4631.473,67
04.06.20211.478,671.4791.457,331.466,33
07.06.20211.469,671.4741.458,671.468,33
08.06.20211.453,671.474,331.453,671.459,67
09.06.20211.455,671.4611.439,671.443
10.06.20211.444,331.447,671.423,671.425,33
11.06.20211.4201.4261.409,331.415,67
14.06.20211.4311.440,671.415,671.422,67
15.06.20211.426,331.436,671.4171.430
16.06.20211.437,671.4481.430,671.432,67
17.06.20211.430,671.4451.430,671.433
18.06.20211.391,671.391,671.360,671.366,67
21.06.20211.343,331.351,331.336,671.343,67
22.06.20211.381,671.404,331.370,671.401,33
23.06.20211.407,331.4151.397,331.399,67
24.06.20211.399,671.401,331.3841.395
25.06.20211.4021.403,671.390,671.392
28.06.20211.4121.417,331.4011.404,33
29.06.20211.3811.3891.3661.375
30.06.20211.3881.3911.367,331.368,67
01.07.20211.3751.4011.371,331.394,33
02.07.20211.405,671.4301.403,331.424,33
05.07.20211.4121.425,671.4081.422,33
06.07.20211.431,331.441,331.423,671.436,33
07.07.20211.4131.4291.409,331.425
08.07.20211.431,671.4361.425,331.428,33
09.07.20211.421,671.435,671.413,331.430,67
12.07.20211.466,331.466,331.4431.447
13.07.20211.4821.493,331.468,671.487,67
14.07.20211.4961.5001.487,671.498,67
15.07.20211.5001.5001.4811.486
16.07.20211.477,671.4951.465,671.483,67
19.07.20211.473,671.488,331.4721.486,33
20.07.20211.4631.4871.457,671.477,67
21.07.20211.5001.514,671.4961.500,33
26.07.20211.516,331.517,331.500,671.503,67
27.07.20211.5231.529,671.5171.523,67
28.07.20211.5161.5291.5141.520,67
29.07.20211.519,671.5291.517,671.521,67
30.07.20211.514,671.5241.509,671.510
02.08.20211.533,331.552,331.530,671.545,33
03.08.20211.5531.556,331.5391.547,33
04.08.20211.5431.5481.537,671.539,67
05.08.20211.5361.562,671.534,671.559
06.08.20211.559,331.571,671.554,331.564,33
10.08.20211.5641.572,671.547,331.559,33
11.08.20211.5701.5841.559,331.576,67
12.08.20211.583,331.598,331.5771.580
13.08.20211.582,671.591,671.571,671.572,67
16.08.20211.562,671.565,671.550,331.558
17.08.20211.563,671.579,331.561,331.570
18.08.20211.574,331.608,671.574,331.598,67
19.08.20211.5841.5921.5691.572
20.08.20211.571,671.5841.5681.577,33
23.08.20211.5991.617,671.5971.604,33
24.08.20211.6061.618,671.604,331.609
25.08.20211.589,331.608,331.588,331.594
26.08.20211.6071.611,671.597,671.603,33
27.08.20211.5901.6071.5851.602,33
30.08.20211.6071.619,671.604,331.611
31.08.20211.600,671.6161.582,671.609,33
01.09.20211.609,331.632,671.603,671.622,67
02.09.20211.6331.639,331.623,671.631,67
03.09.20211.640,331.6581.631,331.651,33
06.09.20211.6611.6781.659,671.670,33
07.09.20211.683,661.7121.682,331.695,66
08.09.20211.683,331.692,331.6731.681,33
09.09.20211.670,331.689,331.6681.668
10.09.20211.660,331.694,331.660,331.691,33
13.09.20211.683,331.709,331.6781.705,33
14.09.20211.722,661.7531.721,331.745
15.09.20211.726,661.744,661.725,331.735,33
16.09.20211.728,661.741,331.717,331.719
17.09.20211.7191.729,331.711,661.714
21.09.20211.686,661.7111.678,331.692,66
22.09.20211.668,661.688,661.663,671.669,66
24.09.20211.6911.7151.6871.711
27.09.20211.7171.728,331.7131.715,33
28.09.20211.718,661.7241.697,661.717
29.09.20211.666,671.6731.642,331.659,67
30.09.20211.6581.6721.6271.627
01.10.20211.6271.651,331.625,331.631,67
04.10.20211.6341.6451.628,331.637
05.10.20211.633,331.6351.610,671.629,67
06.10.20211.6381.664,671.6301.653
07.10.20211.649,331.658,671.629,331.645,33
08.10.20211.664,671.672,661.6491.652
11.10.20211.651,671.677,661.649,331.672,33
12.10.20211.662,671.678,331.661,671.671
13.10.20211.654,671.665,671.644,671.648
14.10.20211.640,331.652,671.630,671.639,33
15.10.20211.6511.675,331.6511.671,66
18.10.20211.6771.685,661.674,331.676
19.10.20211.682,661.6891.662,331.666,67
20.10.20211.6731.679,331.656,671.656,67
21.10.20211.6491.6581.634,331.636
22.10.20211.634,331.654,331.633,671.639,33
25.10.20211.629,671.637,331.621,331.621,33
26.10.20211.631,671.6511.631,671.648
27.10.20211.652,331.6731.6501.669
28.10.20211.646,671.648,331.613,671.630,67
29.10.20211.633,331.6531.626,671.649,33
01.11.20211.676,331.683,331.665,671.683,33
02.11.20211.666,331.666,671.632,331.634
04.11.20211.657,331.6631.6401.662
05.11.20211.6611.665,331.640,331.646,33
08.11.20211.6491.6501.634,331.640,33
09.11.20211.649,671.6541.6241.625,33
10.11.20211.6301.637,331.6071.607
11.11.20211.6141.627,671.6041.619,33
12.11.20211.6221.6491.6221.647,67
15.11.20211.6451.646,331.622,331.624,33
16.11.20211.634,671.652,671.6311.633
17.11.20211.628,671.630,671.616,331.618,67
18.11.20211.6071.6151.5961.606,67
19.11.20211.598,331.639,671.581,331.620
22.11.20211.606,671.627,331.5781.622
24.11.20211.6441.6901.642,671.659
25.11.20211.6591.665,331.637,331.639,67
26.11.20211.621,331.6231.592,671.597
29.11.20211.567,331.578,331.5551.566,33
30.11.20211.5801.5911.5511.558
01.12.20211.5561.593,331.5551.585,33
02.12.20211.589,671.618,331.586,331.611
03.12.20211.6311.655,331.621,671.650,33
06.12.20211.648,671.6511.608,331.614,33
07.12.20211.6241.6531.6161.648
08.12.20211.684,661.690,331.659,671.660,33
09.12.20211.659,331.666,671.6471.651,67
10.12.20211.653,331.662,671.6451.645
13.12.20211.668,331.682,661.660,331.662
14.12.20211.685,331.702,331.671,661.677
15.12.20211.685,331.703,331.669,661.674,33
16.12.20211.6991.716,331.694,661.713
17.12.20211.7071.712,331.672,331.685
20.12.20211.663,671.6681.633,331.645,67
21.12.20211.6691.6691.647,331.651,67
22.12.20211.649,671.651,671.631,331.647,33
23.12.20211.6541.663,331.645,331.653,67
24.12.20211.650,331.656,671.6131.622
27.12.20211.623,671.6271.610,671.611,67
28.12.20211.6231.6441.615,331.637,33
29.12.20211.6331.647,331.612,671.621,67
30.12.20211.621,671.6291.611,671.619,67