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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.885,0267
KAPANIŞ 1.886,2511

En Düşük

DÜŞÜK 1.539,67

En Yüksek

YÜKSEK 2.123,33
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.617,331.6581.615,331.655,33
05.01.20221.711,661.711,661.6781.700,66
06.01.20221.714,331.714,661.683,331.686,66
07.01.20221.676,661.708,661.676,661.696
11.01.20221.6971.7881.6971.784,33
12.01.20221.782,331.7911.762,331.768,33
13.01.20221.769,331.786,331.763,661.780,66
14.01.20221.778,661.789,331.766,661.786
17.01.20221.790,331.8141.780,331.786
18.01.20221.8001.812,331.773,661.780,66
19.01.20221.780,331.8041.7681.785
20.01.20221.7681.7881.7521.758
21.01.20221.753,331.7611.7261.742
24.01.20221.738,661.7691.736,331.765,66
25.01.20221.7501.7541.7271.744,66
26.01.20221.765,331.775,331.747,331.764
27.01.20221.784,661.790,661.750,661.766,66
28.01.20221.7871.811,331.7851.805,66
31.01.20221.776,661.7881.764,331.784,66
01.02.20221.765,661.781,661.750,661.774
02.02.20221.775,331.789,331.767,331.782,33
03.02.20221.778,661.815,661.7751.811,33
04.02.20221.8201.844,661.8121.835,66
07.02.20221.837,331.8811.8361.873,33
08.02.20221.873,331.878,661.851,661.859
09.02.20221.860,331.886,661.859,331.868,33
10.02.20221.866,661.8881.8491.862
14.02.20221.8571.8681.839,661.863
15.02.20221.863,331.8791.770,661.779,66
16.02.20221.816,661.844,331.800,331.827,66
17.02.20221.813,331.815,661.792,661.804,66
18.02.20221.789,661.811,661.7841.796,66
21.02.20221.777,331.7971.763,661.779,66
22.02.20221.7471.754,661.715,661.732
24.02.20221.7121.740,331.7001.713
25.02.20221.6661.675,331.623,671.628
28.02.20221.630,331.6791.626,671.673,33
01.03.20221.674,331.691,331.647,331.650,67
02.03.20221.627,331.633,331.5971.598
03.03.20221.6361.648,331.624,671.640,67
04.03.20221.640,671.641,671.612,331.617,33
07.03.20221.580,671.593,331.566,671.580,67
08.03.20221.5641.569,671.539,671.547,33
09.03.20221.550,671.594,671.550,331.563
10.03.20221.617,331.645,671.616,331.638
11.03.20221.6181.640,331.617,331.628,67
14.03.20221.649,671.684,331.643,331.671,33
15.03.20221.6931.7331.6911.717,33
16.03.20221.723,331.7581.714,661.757
17.03.20221.785,661.7911.7211.766,66
18.03.20221.774,331.812,331.7681.808,33
22.03.20221.8171.851,661.8171.844
23.03.20221.8491.877,661.8361.868,66
24.03.20221.856,661.869,661.840,661.867,66
25.03.20221.8661.8681.835,661.839,33
28.03.20221.872,661.879,661.847,661.867
29.03.20221.870,661.877,331.8581.871
30.03.20221.840,331.848,661.8061.832,66
31.03.20221.822,661.8291.787,331.793,66
01.04.20221.7771.797,661.7621.785,33
04.04.20221.793,661.7951.759,331.777,33
05.04.20221.751,331.7731.710,661.730,33
06.04.20221.7291.7291.690,331.691,66
07.04.20221.6841.691,331.638,331.665
08.04.20221.673,661.677,661.6561.676,66
11.04.20221.667,331.7031.667,331.702
12.04.20221.7151.7321.704,661.710,66
13.04.20221.702,661.706,661.678,331.702,66
14.04.20221.7001.7171.6981.713
15.04.20221.700,661.718,661.695,661.718,66
18.04.20221.704,331.7161.689,661.702,33
19.04.20221.719,331.7201.696,661.706,66
20.04.20221.7101.724,661.6971.716
21.04.20221.700,331.732,661.7001.726,33
22.04.20221.723,661.736,331.710,661.733,33
25.04.20221.700,661.7151.693,661.710,66
26.04.20221.7261.731,661.7081.709,66
27.04.20221.704,661.7151.695,661.705,66
28.04.20221.7091.765,331.705,661.761,66
02.05.20221.721,661.753,331.716,331.747,33
06.05.20221.768,331.780,331.758,661.771,33
09.05.20221.774,331.7851.7621.771,66
10.05.20221.759,331.763,331.731,661.743
11.05.20221.7271.730,661.668,661.672,66
12.05.20221.676,661.709,661.675,661.692,33
13.05.20221.687,331.706,331.6841.690,33
16.05.20221.694,331.699,331.664,331.669
17.05.20221.671,661.683,661.658,331.660,67
18.05.20221.6601.681,331.6541.675,33
19.05.20221.6481.6711.644,671.660,67
20.05.20221.669,331.702,331.661,331.689,66
23.05.20221.756,331.833,331.752,331.823,66
24.05.20221.823,331.8761.8181.829,66
25.05.20221.8111.8281.7991.815
26.05.20221.8091.859,331.807,331.847
27.05.20221.892,661.949,331.878,661.932,33
30.05.20221.933,331.936,331.903,661.905,66
31.05.20221.9251.9501.913,661.949,33
01.06.20221.982,661.9971.961,331.976,33
02.06.20221.994,662.0151.9862.002
03.06.20222.014,662.016,661.941,331.967
06.06.20221.979,332.011,661.9702.007
07.06.20222.021,332.0312.0052.025
08.06.20221.991,662.030,331.991,332.004,33
09.06.20222.004,332.013,331.982,661.991,33
10.06.20221.987,662.018,331.9851.987
13.06.20221.973,331.996,661.9491.987
14.06.20221.974,661.999,331.9721.978,33
15.06.20221.968,331.981,661.9631.971,33
16.06.20221.974,662.0071.971,331.980
17.06.20221.940,661.946,661.924,331.937,66
20.06.20221.934,661.947,661.914,331.919,33
21.06.20221.939,331.967,331.928,331.961,66
22.06.20221.974,331.9791.9421.949
23.06.20221.955,661.988,331.955,661.982
24.06.20221.948,661.9601.910,331.922,33
27.06.20221.955,661.967,661.9521.963,33
28.06.20221.9852.009,331.971,332.006,66
29.06.20222.0282.028,331.9881.990,66
30.06.20221.9621.9951.951,661.994,33
01.07.20221.988,332.0161.9811.988,66
04.07.20221.996,331.998,331.964,661.991
05.07.20222.015,332.0452.012,662.041,66
06.07.20221.988,332.008,331.933,661.951,33
07.07.20221.984,661.995,661.962,661.984,33
08.07.20221.975,661.993,661.9641.974,33
11.07.20221.999,662.0251.9992.023
12.07.20222.0232.043,332.010,662.022,33
13.07.20222.0212.028,332.0052.023
14.07.20221.991,662.0091.9822.005
15.07.20222.003,332.0061.946,661.962,33
19.07.20221.9601.966,661.948,661.953,66
20.07.20221.9751.9901.9681.985
21.07.20221.9831.9851.947,661.967
22.07.20221.955,331.9631.9421.963
25.07.20221.963,331.9801.9631.978,66
26.07.20221.9962.006,661.991,331.999,33
27.07.20221.9962.0031.988,332.000
28.07.20221.999,662.0011.980,661.993
29.07.20221.9751.9901.967,661.973,33
01.08.20221.9741.996,331.967,661.994,33
02.08.20221.9841.9991.953,331.954,33
03.08.20221.948,331.965,661.943,331.964,66
04.08.20221.948,331.948,331.907,331.911,33
05.08.20221.9001.928,331.8991.916
08.08.20221.916,661.924,661.8721.880
09.08.20221.886,331.9061.872,661.899,33
10.08.20221.9151.927,331.9011.907,66
12.08.20221.939,661.960,661.9281.951,66
15.08.20221.946,661.950,331.916,661.943,66
16.08.20221.9401.941,331.917,331.920,66
17.08.20221.930,331.9621.927,331.958
18.08.20221.970,661.9821.951,331.955
19.08.20221.9651.973,661.953,331.969
22.08.20221.9601.984,661.9531.981,66
23.08.20221.973,331.976,661.950,331.958,66
24.08.20221.966,661.973,331.9501.950,66
25.08.20221.958,661.9801.958,331.979,33
26.08.20221.979,331.9931.967,331.970,66
29.08.20221.946,661.965,331.9361.958
30.08.20221.981,661.992,661.978,661.986
31.08.20221.9751.999,661.9731.991
01.09.20221.9781.9851.9441.944
02.09.20221.949,661.967,331.9461.958
05.09.20221.960,661.979,661.951,661.967
06.09.20221.9671.984,661.9611.961,33
07.09.20221.961,331.992,331.960,661.982,33
08.09.20221.987,332.0141.987,332.008
09.09.20222.010,662.0372.010,662.028,33
12.09.20222.038,332.0472.0302.036,66
13.09.20222.033,662.035,662.005,662.026
14.09.20222.0002.017,331.986,662.000,33
15.09.20222.0012.0222.000,662.016,33
16.09.20222.013,332.0332.013,332.029,66
20.09.20222.046,332.061,662.031,332.036,66
21.09.20222.028,662.0532.0272.034,66
22.09.20222.014,662.0202.002,332.015,33
26.09.20221.9941.996,331.932,661.942,33
27.09.20221.943,331.970,331.939,661.948
28.09.20221.940,331.9431.889,661.908,66
29.09.20221.898,661.929,331.890,661.924,66
30.09.20221.9561.9611.917,331.920,66
03.10.20221.9251.937,661.886,661.916,33
04.10.20221.921,331.985,661.919,331.979,66
05.10.20221.9862.021,331.9862.008,33
06.10.20222.021,662.041,662.020,332.030
07.10.20221.996,662.005,331.978,661.997,33
11.10.20221.9962.0191.980,332.016,33
12.10.20222.006,662.0161.9951.998,33
13.10.20221.983,331.9901.964,661.967,33
14.10.20222.0002.0341.993,332.018,33
17.10.20222.018,332.023,661.990,331.990,33
18.10.20222.006,662.024,662.003,662.012
19.10.20222.013,332.033,662.013,332.024
20.10.20222.0152.033,662.010,332.028
21.10.20222.016,332.0272.0032.004
24.10.20222.033,332.045,332.005,662.007
25.10.20222.0292.0512.0192.049
26.10.20222.0522.073,332.048,662.050
27.10.20222.057,662.066,332.0142.016
28.10.20222.026,662.051,662.0212.027,66
31.10.20222.0592.0852.044,662.064,33
01.11.20222.079,332.091,662.063,662.072
02.11.20222.066,662.109,662.066,662.097
04.11.20222.099,662.123,332.053,662.065,33
07.11.20222.093,332.104,332.076,662.078,33
08.11.20222.082,332.123,332.082,332.106
09.11.20222.099,662.1062.089,332.100,33
10.11.20222.084,332.091,332.074,332.086,33
11.11.20222.1132.116,662.0622.092,33
14.11.20222.0982.1042.0472.053,33
15.11.20222.066,662.0772.0532.064,33
16.11.20222.042,332.046,661.9962.000
17.11.20222.010,662.021,662.003,332.012,66
18.11.20222.0322.061,332.019,662.040,66
21.11.20221.887,661.888,331.8411.877
22.11.20221.896,661.932,661.884,661.930
24.11.20221.938,331.953,331.9331.942,66
25.11.20221.947,331.986,661.939,661.983,33
28.11.20221.998,332.0201.979,331.989
29.11.20221.973,662.005,661.955,331.997,66
30.11.20222.0002.0301.987,332.019,66
01.12.20221.986,331.992,661.942,661.942,66
02.12.20221.918,331.918,331.874,661.879,33
05.12.20221.869,661.882,661.855,331.863,33
06.12.20221.881,661.8891.8571.866,66
07.12.20221.871,661.892,661.865,661.886,66
08.12.20221.8851.8861.854,661.881,66
09.12.20221.878,661.900,661.878,661.894
12.12.20221.889,661.8931.871,661.879,66
13.12.20221.911,331.9231.904,331.911
14.12.20221.899,661.923,661.896,661.923
15.12.20221.9031.911,331.888,661.889,33
16.12.20221.885,661.8941.880,661.886,66
19.12.20221.877,331.889,331.875,331.885,33
20.12.20221.899,331.923,331.881,661.920,33
21.12.20221.925,331.9491.909,331.911
22.12.20221.9111.927,661.887,331.923
23.12.20221.9231.965,331.915,331.962
26.12.20221.9661.9661.932,661.945,33
27.12.20221.966,661.975,661.959,331.959,66
28.12.20221.968,331.9851.9611.980
29.12.20221.969,661.972,661.940,331.949,33
30.12.20221.9521.9751.9501.953,33