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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.051,5369
KAPANIŞ 1.050,7746

En Düşük

DÜŞÜK 905,5

En Yüksek

YÜKSEK 1.276,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.266,51.272,251.2511.259,25
05.01.20221.2621.2711.251,251.267,25
06.01.20221.2501.259,251.237,51.237,5
07.01.20221.243,51.257,251.231,751.241
11.01.20221.242,251.251,251.230,51.251
12.01.20221.2581.276,51.254,251.276
13.01.20221.270,751.276,751.250,251.257,25
14.01.20221.238,251.2491.217,751.235,25
17.01.20221.2421.2511.225,51.231
18.01.20221.2411.244,51.220,251.232,5
19.01.20221.207,51.217,751.165,751.167,5
20.01.20221.162,751.193,51.162,751.182,25
21.01.20221.167,251.1951.165,251.193
24.01.20221.178,251.179,751.1611.174
25.01.20221.1651.166,751.135,251.139,75
26.01.20221.141,751.157,251.125,751.139,25
27.01.20221.1591.174,251.126,51.137,25
28.01.20221.134,51.147,751.115,51.131
31.01.20221.1391.186,751.132,751.175,75
01.02.20221.184,51.2131.1711.181,75
02.02.20221.1801.1901.1751.180,75
03.02.20221.1771.199,51.175,51.178,5
04.02.20221.1681.179,751.1601.175
07.02.20221.186,251.202,751.179,51.195,5
08.02.20221.191,251.198,51.1711.171,5
09.02.20221.179,51.1841.168,251.178
10.02.20221.170,251.182,51.1581.162,25
14.02.20221.142,51.163,751.138,51.160
15.02.20221.153,51.159,751.140,251.144
16.02.20221.165,251.167,51.1491.159,25
17.02.20221.1421.1491.1251.127
18.02.20221.114,751.127,751.1091.123,75
21.02.20221.1021.1071.089,51.096,25
22.02.20221.088,751.111,51.080,251.105
24.02.20221.093,751.096,51.0691.073,75
25.02.20221.079,751.0921.0731.087
28.02.20221.0791.086,51.069,251.080
01.03.20221.091,751.102,251.086,251.089
02.03.20221.066,251.072,751.055,751.069,5
03.03.20221.0761.078,251.0641.070,25
04.03.20221.069,51.080,51.060,51.065,75
07.03.20221.0491.050,751.032,51.044,5
08.03.20221.031,251.060,51.030,751.059,25
09.03.20221.0621.080,251.0511.071,75
10.03.20221.1001.132,251.097,251.123,5
11.03.20221.114,751.116,51.090,251.093
14.03.20221.093,251.099,51.0731.073,5
15.03.20221.080,51.0951.074,251.078,75
16.03.20221.092,51.118,51.0891.103
17.03.20221.125,251.127,51.1051.124,25
18.03.20221.124,251.1341.114,251.125,5
22.03.20221.1371.149,51.1371.145,5
23.03.20221.154,751.1981.154,751.191
24.03.20221.179,751.193,51.170,51.193,5
25.03.20221.210,251.2131.193,51.205,25
28.03.20221.208,251.2141.1951.198
29.03.20221.2111.2161.191,251.214,75
30.03.20221.175,751.1831.149,251.166,75
31.03.20221.1501.167,251.142,51.143
01.04.20221.136,751.165,251.126,751.161,75
04.04.20221.161,51.165,51.143,751.154,5
05.04.20221.162,751.168,751.140,251.147,25
06.04.20221.141,251.148,751.132,51.141,5
07.04.20221.127,251.1361.1241.130,25
08.04.20221.134,751.139,51.115,51.128
11.04.20221.1311.1331.1051.112,75
12.04.20221.118,251.125,251.107,751.111,25
13.04.20221.106,51.117,251.101,51.112,75
14.04.20221.110,51.1141.096,51.096,75
15.04.20221.0831.0961.073,751.092,25
18.04.20221.083,51.086,51.066,51.071,25
19.04.20221.087,251.088,751.076,751.081,75
20.04.20221.087,51.0891.067,51.073,75
21.04.20221.070,51.081,51.068,251.079
22.04.20221.0631.069,51.055,51.064,75
25.04.20221.041,251.059,251.039,751.049,5
26.04.20221.056,751.068,251.003,51.007
27.04.20221.003,251.003,5936,5942,5
28.04.2022952,75984,5948,25975,75
02.05.2022975,75996,25971,5991
06.05.2022979,75984,75952,5962,5
09.05.2022950,25958,25941945,5
10.05.2022932,5959929953,25
11.05.2022938,75952931,5944,75
12.05.2022944,5945,75926,5933
13.05.2022927,5953925,25945
16.05.2022963964939,5947,5
17.05.2022942942927931,75
18.05.2022933,25938,5920,25925,75
19.05.2022909915,75905,5909,75
20.05.2022926,75948,25918,25942,5
23.05.2022962,5972953,75971,5
24.05.2022970,5970,5954,5955,75
25.05.2022963,25987962982
26.05.2022986,751.006985989
27.05.20221.0061.009,25993,251.001,5
30.05.20221.0201.0441.0171.033,75
31.05.20221.0281.0391.004,51.016,75
01.06.20221.012,51.034,751.012,51.027,5
02.06.20221.041,251.043,251.017,51.037
03.06.20221.048,751.049,51.032,251.038,25
06.06.20221.028,251.0391.0241.034,5
07.06.20221.035,751.0421.029,751.031,25
08.06.20221.049,751.0661.046,751.061,75
09.06.20221.0601.069,51.056,251.062,25
10.06.20221.0571.0651.050,51.052,75
13.06.20221.030,251.0461.027,51.044
14.06.20221.0251.044,251.0241.042,75
15.06.20221.045,251.045,251.031,51.038,25
16.06.20221.052,251.0571.041,251.042,5
17.06.20221.018,251.0451.017,51.032,75
20.06.20221.049,51.049,751.008,251.013
21.06.20221.027,51.044,251.020,751.040,75
22.06.20221.043,751.048,51.030,51.030,5
23.06.20221.0261.036,51.0261.028,75
24.06.20221.025,51.037,251.023,251.034,25
27.06.20221.0481.052,51.037,751.045,25
28.06.20221.046,51.0501.037,751.047
29.06.20221.035,51.046,251.031,751.043,75
30.06.20221.018,751.028968979
01.07.2022979997975986,5
04.07.20221.004,751.029,251.004,751.023,75
05.07.20221.0361.039,51.025,51.030
06.07.20221.023,251.0351.022,251.032,25
07.07.20221.043,51.054,251.029,751.042,25
08.07.20221.050,251.059,51.043,251.045,5
11.07.20221.0651.068,751.048,751.058,75
12.07.20221.057,51.062,751.0501.055,75
13.07.20221.055,51.059,251.046,51.054,75
14.07.20221.041,751.049,751.030,51.045
15.07.20221.042,51.053,51.037,51.050
19.07.20221.0551.061,51.038,251.043,75
20.07.20221.0611.076,251.0551.074,75
21.07.20221.074,751.086,51.069,251.086,5
22.07.20221.0881.106,51.080,251.100,75
25.07.20221.091,51.0961.0871.094,25
26.07.20221.1001.108,751.093,251.094,25
27.07.20221.097,51.107,251.078,51.078,75
28.07.20221.045,751.061,751.029,51.057
29.07.20221.0551.060,51.046,251.054,25
01.08.20221.057,751.0721.048,51.071,75
02.08.20221.0661.0681.049,51.051,25
03.08.20221.062,51.071,751.060,751.064,5
04.08.20221.0711.071,251.062,51.069
05.08.20221.0751.085,51.0731.082,25
08.08.20221.0831.0871.077,751.085,75
09.08.20221.087,751.090,751.073,751.077,5
10.08.20221.080,751.084,751.068,251.073,5
12.08.20221.104,251.104,51.081,251.086
15.08.20221.086,51.096,751.0821.095,75
16.08.20221.098,51.100,251.0891.091
17.08.20221.0991.113,251.097,51.111,75
18.08.20221.110,251.112,251.095,751.100
19.08.20221.1031.103,251.084,51.085,75
22.08.20221.0771.082,751.0731.080,75
23.08.20221.071,251.077,751.062,751.073
24.08.20221.074,51.0751.0671.072
25.08.20221.083,51.090,51.078,751.085
26.08.20221.094,751.095,51.080,751.081,75
29.08.20221.0591.0601.035,51.036
30.08.20221.046,251.057,51.0421.053,75
31.08.20221.040,751.047,51.038,51.042,25
01.09.20221.0261.0321.016,51.029,5
02.09.20221.029,51.035,751.026,251.031,25
05.09.20221.026,251.031,251.023,51.028,75
06.09.20221.024,751.0301.013,251.017,5
07.09.20221.0181.037,51.015,751.034,25
08.09.20221.043,51.048,51.036,51.046
09.09.20221.036,51.0501.033,51.048
12.09.20221.040,751.049,51.034,251.047,5
13.09.20221.046,751.0541.041,251.051,25
14.09.20221.0251.030,51.018,751.021,5
15.09.20221.022,51.0231.013,251.014,75
16.09.20221.0101.0171.0041.010,25
20.09.20221.017,51.024,251.0091.023
21.09.20221.013,51.024,251.006,51.007,5
22.09.2022998,51.016996,751.013,5
26.09.2022994,5996,25976,5978,75
27.09.2022979988978,5980
28.09.2022969972,25955969,75
29.09.2022968981965,5976
30.09.2022970984969,25976,25
03.10.2022973,5978963,5973
04.10.2022985,51.004,75978,51.001,75
05.10.20221.012,51.0131.003,251.008,25
06.10.20221.005,751.020,51.001,251.014,5
07.10.2022995999,5989,75996,25
11.10.2022981,5984,75960,5961
12.10.2022958,25963,5954958,5
13.10.2022961,5961,5948,25948,5
14.10.2022968,51.000,5964,5996,5
17.10.2022983,75991,75980,5983
18.10.20229991.002,75985990,5
19.10.2022994,75998,5989989
20.10.2022983,25986,75973981
21.10.2022978,75984975,5976,5
24.10.2022992,25994,25977,75977,75
25.10.2022993993982983,5
26.10.20229971.006,5993,251.000
27.10.20221.0001.004,25963,25965,25
28.10.2022964978,25956,75970,75
31.10.2022975989975976,75
01.11.2022976,75977,75962968,75
02.11.2022967,25988,25964,5980
04.11.2022957,5964946,75955
07.11.2022958,25961,75955,75958,25
08.11.2022964,5980,75961,75973
09.11.2022981983963,75966
10.11.2022963,25964,75953,5956,75
11.11.2022984,251.010,75979,51.010,75
14.11.20221.015,751.025,751.002,251.002,75
15.11.2022992,25998,25986,75995,25
16.11.20221.0001.001,25981,25987,5
17.11.2022984,5992,75984,5986
18.11.2022997,25997,25982,75983,5
21.11.2022983,5986,75974,5978,5
22.11.2022980,75990,5980,5985,75
24.11.2022998,251.010,59971.009,25
25.11.20221.0091.0101.0001.003,75
28.11.20221.006,751.0111.001,51.007,75
29.11.2022997999,5992,25999,5
30.11.2022991,5994,75983,75987,75
01.12.20221.001,51.001,5988991,75
02.12.2022983,25985973,5984
05.12.2022984984,75970,25977,75
06.12.2022967,75973,75966968,5
07.12.2022956,5963,75955,75958,25
08.12.2022955,5963,5948,5961,75
09.12.2022954967,25954966,5
12.12.2022960,5966,25960,25963,5
13.12.2022977982,75967,25967,5
14.12.2022970,5971958,5962,5
15.12.2022955959948,5948,5
16.12.2022937,5945,5933,25933,25
19.12.2022934946,5932,75944,25
20.12.2022941942,5910912,5
21.12.2022919,25930919,25927,75
22.12.2022936,5939,5928,75937
23.12.2022931943,25930,5942,25
26.12.2022945946,75937,5940,25
27.12.2022948951,5943,25947,25
28.12.2022942,5949,25940,75946,25
29.12.2022942,5946,75932,5946
30.12.2022946,25953944,5948,75