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
Japan Exchange Group, Inc. logosu
8697.T
Japan Exchange Group, Inc.
09:30:00
2125.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2258.5
Düşük₺2110.5
Yüksek₺2260
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8697.T: Japan Exchange Group, Inc. Arşiv

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.298,2888
KAPANIŞ 1.298,1602

En Düşük

DÜŞÜK 1.146,75

En Yüksek

YÜKSEK 1.529,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20211.321,751.329,251.288,251.311,25
05.01.20211.316,251.320,751.296,751.303,75
06.01.20211.280,251.2961.262,51.266
07.01.20211.2911.318,251.281,251.312,5
08.01.20211.318,751.336,51.299,51.334,5
12.01.20211.310,751.334,251.3001.327,75
13.01.20211.315,251.334,751.305,751.328,25
14.01.20211.327,251.345,751.322,51.331
15.01.20211.330,51.361,751.328,51.338,5
18.01.20211.345,51.360,51.3441.353,25
19.01.20211.353,251.365,751.335,251.352
20.01.20211.3491.352,51.3121.317,25
21.01.20211.327,251.3571.320,751.352,25
22.01.20211.351,251.352,251.334,51.336
25.01.20211.3491.3491.322,751.328,25
26.01.20211.312,51.335,51.2941.325,75
27.01.20211.321,51.353,751.3111.332,75
28.01.20211.295,751.314,251.285,51.304,75
29.01.20211.3001.313,51.220,251.222,5
01.02.20211.2321.241,251.208,251.231,25
02.02.20211.246,51.262,751.237,51.241
03.02.20211.249,751.278,251.245,751.272
04.02.20211.249,751.249,751.219,751.225,25
05.02.20211.234,251.249,251.225,751.242,75
08.02.20211.234,751.272,751.231,751.270,25
09.02.20211.273,251.277,51.246,251.259,5
10.02.20211.257,51.257,51.241,251.241,25
12.02.20211.241,751.241,751.202,751.203,25
15.02.20211.1911.211,751.187,751.209
16.02.20211.2291.257,51.220,251.241,25
17.02.20211.2411.244,51.2201.232,5
18.02.20211.2441.2441.2111.220
19.02.20211.2041.223,751.2041.221,25
22.02.20211.239,251.239,51.201,751.202,75
24.02.20211.1901.2021.150,51.155
25.02.20211.172,251.193,51.161,751.192
26.02.20211.1851.191,51.146,751.146,75
01.03.20211.1681.188,751.167,751.187
02.03.20211.200,51.203,51.1851.200,5
03.03.20211.1911.1911.1751.189
04.03.20211.1901.211,51.182,51.197,5
05.03.20211.213,251.215,51.190,51.215,5
08.03.20211.230,251.232,51.204,251.214,25
09.03.20211.2341.256,51.218,51.255,5
10.03.20211.251,51.252,51.235,51.245,75
11.03.20211.258,51.2741.247,51.270
12.03.20211.276,251.276,51.2491.264,5
15.03.20211.269,51.274,51.2561.265,25
16.03.20211.255,751.262,251.2381.260,75
17.03.20211.260,251.269,51.252,51.261,75
18.03.20211.2751.2891.263,51.279
19.03.20211.2771.277,51.249,251.260,25
22.03.20211.243,251.268,251.220,251.266,5
23.03.20211.279,51.313,51.275,751.301,75
24.03.20211.3001.316,51.285,751.299,25
25.03.20211.310,251.329,51.2981.329
26.03.20211.333,51.362,251.325,251.362
29.03.20211.364,51.369,251.3261.338
30.03.20211.3281.336,751.3081.335,75
31.03.20211.322,251.328,751.2941.297,5
01.04.20211.293,51.311,751.286,751.307,5
02.04.20211.327,251.3471.315,51.340
05.04.20211.330,751.344,751.324,751.335,75
06.04.20211.337,751.342,751.314,251.321
07.04.20211.329,251.331,251.3161.323
08.04.20211.3411.367,51.328,751.353
09.04.20211.359,751.441,251.3591.437,5
12.04.20211.428,51.443,751.4011.401,25
13.04.20211.404,51.4231.395,751.397,5
14.04.20211.3931.405,251.375,51.388,5
15.04.20211.386,251.399,751.3801.385
16.04.20211.394,51.4111.382,51.395,75
19.04.20211.381,751.383,251.3631.365
20.04.20211.361,751.3631.3281.333
21.04.20211.317,51.348,751.316,51.331,25
22.04.20211.323,251.3571.322,251.348,25
23.04.20211.350,751.3561.344,51.350
26.04.20211.347,251.3551.341,251.342,5
27.04.20211.3351.343,51.324,51.330,5
28.04.20211.325,751.347,51.308,51.341
30.04.20211.335,251.3421.278,251.280,75
06.05.20211.2851.369,251.283,251.347,5
07.05.20211.346,751.356,751.3331.339,75
10.05.20211.3191.332,251.316,51.323,75
11.05.20211.286,751.295,51.244,751.247
12.05.20211.244,251.256,751.206,251.216,5
13.05.20211.228,51.242,51.2041.211,5
14.05.20211.218,751.252,51.217,51.243,5
17.05.20211.238,751.254,251.228,751.248,25
18.05.20211.233,51.2671.228,751.263,75
19.05.20211.240,51.2831.240,51.282
20.05.20211.284,251.307,251.275,251.299
21.05.20211.3051.318,751.2991.309,5
24.05.20211.311,51.332,751.311,51.316,75
25.05.20211.3071.3231.305,51.321
26.05.20211.3181.331,51.3181.326
27.05.20211.302,251.313,251.248,751.260
28.05.20211.281,51.312,51.278,751.284,5
31.05.20211.284,751.2901.2611.265
01.06.20211.271,751.2801.262,751.267,75
02.06.20211.267,251.302,251.266,51.286
03.06.20211.2851.302,251.282,251.294,5
04.06.20211.294,751.297,251.2781.284
07.06.20211.290,251.296,51.277,51.284
08.06.20211.282,51.2901.270,51.277,25
09.06.20211.276,51.281,251.257,251.257,25
10.06.20211.258,51.2811.2551.263,25
11.06.20211.2591.271,251.245,51.250,5
14.06.20211.2661.286,51.264,51.284,75
15.06.20211.2781.2851.271,51.279,75
16.06.20211.279,51.2901.2731.289
17.06.20211.324,51.346,751.308,51.310
18.06.20211.324,51.338,751.314,251.331,75
21.06.20211.301,51.3071.255,751.264,25
22.06.20211.294,751.3141.278,51.309,75
23.06.20211.3141.324,251.292,51.298,25
24.06.20211.277,51.279,251.251,51.263,5
25.06.20211.275,51.279,51.267,251.267,5
28.06.20211.2801.282,251.2561.256
29.06.20211.2451.2471.230,51.239,25
30.06.20211.2281.243,51.226,751.235
01.07.20211.230,751.2441.227,751.230
02.07.20211.231,51.247,751.225,51.231,5
05.07.20211.224,51.244,751.223,51.244
06.07.20211.259,751.2691.2411.246
07.07.20211.230,251.237,751.2231.230,75
08.07.20211.224,51.229,51.2081.208
09.07.20211.1831.218,251.180,51.214
12.07.20211.2391.258,251.204,51.254,75
13.07.20211.2701.287,51.268,751.284,5
14.07.20211.2931.327,751.2911.314,5
15.07.20211.290,751.296,251.256,751.260,75
16.07.20211.2701.288,251.263,51.276,25
19.07.20211.2681.2811.258,51.271
20.07.20211.259,751.269,251.242,751.263,5
21.07.20211.265,251.283,51.260,51.267,75
26.07.20211.297,751.3111.290,51.290,5
27.07.20211.299,751.304,51.287,51.297,75
28.07.20211.289,751.3111.268,751.272,5
29.07.20211.2751.304,51.268,751.289
30.07.20211.294,751.295,751.239,51.240,5
02.08.20211.256,51.2831.247,251.277,25
03.08.20211.2661.270,251.249,51.258,75
04.08.20211.248,751.261,251.2361.238,75
05.08.20211.2351.2571.2351.254,75
06.08.20211.254,751.279,751.249,751.274,25
10.08.20211.274,51.297,751.268,751.272,5
11.08.20211.278,751.296,51.274,751.285,5
12.08.20211.291,51.296,751.283,251.293
13.08.20211.298,51.316,751.295,251.309,75
16.08.20211.302,751.307,751.269,251.274,5
17.08.20211.2811.292,251.264,251.264,5
18.08.20211.2761.2961.274,51.288,25
19.08.20211.2871.301,51.284,51.287,75
20.08.20211.283,251.306,51.283,251.294,5
23.08.20211.3171.333,751.304,751.330,75
24.08.20211.3151.339,251.312,51.323,75
25.08.20211.323,751.332,251.303,51.308,75
26.08.20211.305,751.323,251.3051.309,25
27.08.20211.307,251.3131.3001.311,5
30.08.20211.316,51.3251.3061.321,5
31.08.20211.319,51.319,51.289,51.309,5
01.09.20211.3061.316,751.2921.307,25
02.09.20211.298,51.3061.292,51.299,5
03.09.20211.3091.364,51.305,751.361,5
06.09.20211.377,51.441,751.377,251.426,5
07.09.20211.464,51.494,51.4431.453,75
08.09.20211.449,51.4681.431,751.463
09.09.20211.4521.459,51.434,51.441
10.09.20211.439,51.482,51.436,51.482
13.09.20211.4751.501,51.463,251.496
14.09.20211.5051.529,51.492,751.524
15.09.20211.502,51.5251.495,51.515,5
16.09.20211.520,51.520,51.485,251.501,5
17.09.20211.499,51.502,51.4701.495
21.09.20211.482,51.482,51.4511.454
22.09.20211.445,751.456,751.430,51.449,25
24.09.20211.472,751.4921.4651.486,75
27.09.20211.491,751.5021.4771.480,75
28.09.20211.472,51.4731.450,251.466
29.09.20211.431,251.434,51.4061.417
30.09.20211.412,51.419,251.383,751.387,5
01.10.20211.396,51.401,251.360,51.368,5
04.10.20211.382,51.389,751.3721.382
05.10.20211.3571.373,251.338,51.344,75
06.10.20211.359,251.373,751.327,251.338,5
07.10.20211.353,251.383,251.349,51.362,75
08.10.20211.377,51.389,51.361,51.387
11.10.20211.369,751.405,251.3651.403
12.10.20211.388,751.392,51.374,51.388,25
13.10.20211.376,751.390,751.3701.388,25
14.10.20211.3751.4031.3721.400
15.10.20211.409,251.4241.395,51.423
18.10.20211.4201.426,51.4011.409
19.10.20211.407,251.4171.399,251.416
20.10.20211.4201.451,51.4151.430,75
21.10.20211.412,51.419,251.391,251.393,75
22.10.20211.3701.3871.358,51.381
25.10.20211.380,751.410,51.3771.397,5
26.10.20211.406,251.429,51.397,51.423,5
27.10.20211.426,751.454,251.3811.393,25
28.10.20211.343,251.3631.2961.332,75
29.10.20211.323,751.352,51.3171.346,75
01.11.20211.3681.382,251.351,751.365,5
02.11.20211.347,251.365,51.295,51.302,5
04.11.20211.327,51.327,751.2951.309,25
05.11.20211.310,251.318,751.299,751.314,25
08.11.20211.304,751.313,251.292,251.292,25
09.11.20211.299,251.3081.269,251.270
10.11.20211.2751.2921.2751.283,25
11.11.20211.267,751.282,51.259,251.267,75
12.11.20211.2661.289,51.262,51.270,5
15.11.20211.275,751.280,51.250,51.253
16.11.20211.242,751.2651.242,751.255
17.11.20211.252,51.261,751.2291.229
18.11.20211.229,751.240,751.227,51.228,25
19.11.20211.204,251.221,251.196,251.211,75
22.11.20211.203,251.227,51.197,51.221,75
24.11.20211.213,751.2231.192,251.198
25.11.20211.211,51.217,51.1921.212,5
26.11.20211.202,751.206,51.176,251.181,25
29.11.20211.150,51.181,751.1481.166,75
30.11.20211.212,51.2331.196,51.229,5
01.12.20211.219,251.230,251.1921.205
02.12.20211.1891.204,751.181,251.196,5
03.12.20211.193,251.208,251.181,51.204,5
06.12.20211.197,251.2021.175,751.176,25
07.12.20211.192,51.213,51.179,51.207
08.12.20211.2221.228,51.200,51.202
09.12.20211.202,751.2081.195,251.206,5
10.12.20211.206,51.214,51.191,751.196
13.12.20211.213,751.2141.199,751.201,75
14.12.20211.206,51.220,51.204,51.205,75
15.12.20211.203,751.225,751.203,751.210
16.12.20211.233,751.238,751.215,51.223,75
17.12.20211.223,751.2451.216,251.222,25
20.12.20211.2141.224,251.2021.207,5
21.12.20211.2251.247,251.2221.236,5
22.12.20211.246,751.253,751.2391.249,5
23.12.20211.253,751.2611.2411.256,5
24.12.20211.256,51.256,51.241,751.246,25
27.12.20211.245,51.254,751.240,51.253,25
28.12.20211.2661.271,251.258,751.270,5
29.12.20211.263,51.276,251.259,251.268,5
30.12.20211.262,51.273,51.2581.259