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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.835,1643
KAPANIŞ 1.833,6908

En Düşük

DÜŞÜK 1.429,5

En Yüksek

YÜKSEK 2.172
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20241.472,251.509,51.450,51.497,75
05.01.20241.522,51.5301.502,51.502,5
09.01.20241.5231.5381.5051.518,5
10.01.20241.509,51.533,51.500,51.526
11.01.20241.5501.584,51.5471.580,5
12.01.20241.598,51.5991.569,51.593,5
15.01.20241.600,51.6791.600,51.640
16.01.20241.6551.662,51.632,51.645
17.01.20241.6551.6721.6351.636
18.01.20241.624,51.638,51.6141.636
19.01.20241.669,51.6701.6341.649
22.01.20241.6531.6551.638,51.643,5
23.01.20241.6551.686,51.637,51.644,5
24.01.20241.6401.6521.608,51.616
25.01.20241.6131.624,51.5901.590
26.01.20241.5951.6011.571,51.582
29.01.20241.585,51.620,51.552,51.592
30.01.20241.6001.650,51.592,51.618,5
31.01.20241.6101.6421.597,51.642
01.02.20241.6651.677,51.6371.661,5
02.02.20241.6791.7011.6611.673
05.02.20241.6831.6841.652,51.668
06.02.20241.651,51.6781.6501.674,5
07.02.20241.657,51.667,51.6341.662,5
08.02.20241.666,51.7331.657,51.715
09.02.20241.756,51.8231.736,51.781
13.02.20241.809,51.8561.8051.847,5
14.02.20241.8451.858,51.827,51.845,5
15.02.20241.8571.879,51.8331.875
16.02.20241.909,51.9401.8991.902,5
19.02.20241.9121.938,51.905,51.935
20.02.20241.9631.9631.892,51.900
21.02.20241.908,51.909,51.8841.898,5
22.02.20241.9041.9671.902,51.948
26.02.20241.9741.9991.9591.964
27.02.20241.965,51.9671.922,51.929
28.02.20241.944,51.963,51.9261.941,5
29.02.20241.937,51.9711.9241.957
01.03.20241.972,52.0181.9582.017,5
04.03.20242.0522.077,52.0332.036
05.03.20242.0362.083,52.035,52.051
06.03.20242.030,52.0512.020,52.034,5
07.03.20242.039,52.0822.032,52.042
08.03.20242.0622.0632.0062.023,5
11.03.20242.0002.0151.9381.976,5
12.03.20241.9461.997,51.9311.994
13.03.20242.0232.0371.9972.002,5
14.03.20242.014,52.0431.995,52.029,5
15.03.20242.0002.0061.9401.953
18.03.20241.9352.0321.9351.999,5
19.03.20241.9952.066,51.9852.032
21.03.20242.0482.068,52.016,52.025
22.03.20242.0372.0421.989,52.020,5
25.03.20242.018,52.1272.006,52.112
26.03.20242.122,52.1442.0602.112,5
27.03.20242.1262.1722.0902.097,5
28.03.20242.051,52.077,52.0332.042,5
29.03.20242.0452.0662.0312.055
01.04.20242.0642.071,51.982,51.985
02.04.20241.983,52.0081.976,51.999,5
03.04.20242.0072.0441.9822.033,5
04.04.20242.0632.104,52.0502.086,5
05.04.20242.0722.0742.0242.065,5
08.04.20242.1102.161,52.101,52.105
09.04.20242.1152.133,52.0892.097
10.04.20242.069,52.078,52.0362.061
11.04.20242.041,52.0812.032,52.066,5
12.04.20242.1002.1002.056,52.086,5
15.04.20242.053,52.0792.041,52.063,5
16.04.20242.0322.0381.946,51.956,5
17.04.20241.973,51.9861.937,51.942
18.04.20241.9401.966,51.9181.948
19.04.20241.929,51.9491.864,51.876,5
22.04.20241.9001.902,51.862,51.897
23.04.20241.9121.9421.902,51.940
24.04.20241.929,51.9721.901,51.960,5
25.04.20241.927,51.9381.8791.893
26.04.20241.8811.912,51.870,51.897
30.04.20241.9461.9471.7841.853,5
01.05.20241.824,51.8361.727,51.778,5
02.05.20241.773,51.8121.7581.807
07.05.20241.8361.8561.822,51.836,5
08.05.20241.828,51.838,51.809,51.815
09.05.20241.8221.843,51.814,51.830,5
10.05.20241.8181.8331.789,51.795
13.05.20241.7881.8161.775,51.802
14.05.20241.775,51.792,51.744,51.759,5
15.05.20241.767,51.771,51.7401.756
16.05.20241.781,51.8201.759,51.819,5
17.05.20241.8181.833,51.7951.817,5
20.05.20241.8201.866,51.811,51.833
21.05.20241.848,51.865,51.835,51.837,5
22.05.20241.8381.8511.8141.840,5
23.05.20241.846,51.908,51.836,51.893,5
24.05.20241.859,51.888,51.8351.878,5
27.05.20241.886,51.922,51.875,51.921,5
28.05.20241.928,51.943,51.9141.935,5
29.05.20241.9201.929,51.837,51.837,5
30.05.20241.803,51.8131.7751.791,5
31.05.20241.8031.855,51.8031.843
03.06.20241.856,51.886,51.850,51.878
04.06.20241.892,51.906,51.8791.903
05.06.20241.892,51.923,51.877,51.913,5
06.06.20241.940,51.948,51.8991.910,5
07.06.20241.919,51.9281.883,51.906
10.06.20241.9011.913,51.8691.873,5
11.06.20241.8741.884,51.866,51.875,5
12.06.20241.8501.857,51.8291.854,5
13.06.20241.877,51.8871.8581.872
14.06.20241.8821.890,51.826,51.837,5
17.06.20241.829,51.839,51.783,51.786,5
18.06.20241.7951.8091.7791.806,5
19.06.20241.8241.8661.8151.843,5
20.06.20241.8501.867,51.812,51.842,5
21.06.20241.842,51.860,51.8181.836,5
24.06.20241.836,51.8721.8221.861
25.06.20241.881,51.896,51.852,51.864
26.06.20241.8731.9041.8591.903
27.06.20241.880,51.891,51.833,51.838,5
28.06.20241.849,51.882,51.8421.876
01.07.20241.888,51.889,51.8451.854,5
02.07.20241.8501.909,51.8441.907
03.07.20241.924,51.957,51.9131.951
04.07.20242.0002.0081.962,51.982
05.07.20241.990,52.005,51.9761.993
08.07.20241.9932.0221.987,51.996,5
09.07.20241.999,52.0061.9701.985
10.07.20241.980,51.9851.9401.957,5
11.07.20241.9651.971,51.9391.953
12.07.20241.9231.9441.9141.932
16.07.20241.9651.9691.9441.949,5
17.07.20241.9612.0041.9591.981,5
18.07.20241.930,51.969,51.928,51.940,5
19.07.20241.9561.9561.9261.952
22.07.20241.9661.974,51.920,51.922,5
23.07.20241.934,51.9381.898,51.920,5
24.07.20241.9051.939,51.9031.903
25.07.20241.8501.868,51.818,51.841,5
26.07.20241.8191.8391.8011.802,5
29.07.20241.8351.8551.790,51.823
30.07.20241.832,51.8341.683,51.780,5
31.07.20241.732,51.790,51.7161.774,5
01.08.20241.7741.7761.700,51.727,5
02.08.20241.670,51.6961.6091.620
05.08.20241.5501.5901.429,51.450
06.08.20241.613,51.665,51.521,51.581
07.08.20241.5501.671,51.531,51.629
08.08.20241.5501.6181.542,51.584,5
09.08.20241.627,51.662,51.5901.659
13.08.20241.6621.699,51.6551.699,5
14.08.20241.696,51.7231.688,51.716
15.08.20241.706,51.7441.6911.705,5
16.08.20241.7501.766,51.729,51.743,5
19.08.20241.729,51.735,51.687,51.695
20.08.20241.717,51.7381.7091.726,5
21.08.20241.725,51.7451.719,51.735
22.08.20241.721,51.729,51.703,51.710
23.08.20241.7121.726,51.692,51.717,5
26.08.20241.6861.6981.6821.692,5
27.08.20241.692,51.7111.6851.687
28.08.20241.688,51.6951.6741.682
29.08.20241.6691.682,51.659,51.681,5
30.08.20241.6401.6871.638,51.684
02.09.20241.7001.7001.663,51.679
03.09.20241.6701.7121.6701.710
04.09.20241.6471.684,51.6411.664,5
05.09.20241.631,51.685,51.6301.674,5
06.09.20241.6791.697,51.669,51.675
09.09.20241.649,51.6581.627,51.646
10.09.20241.667,51.6931.651,51.668,5
11.09.20241.6841.6871.645,51.664
12.09.20241.6991.7311.6841.692
13.09.20241.7001.7061.6831.703,5
17.09.20241.7321.7451.6591.688,5
18.09.20241.6891.709,51.678,51.687,5
19.09.20241.722,51.7481.705,51.739,5
20.09.20241.773,51.8001.747,51.761,5
24.09.20241.8251.8571.8121.840,5
25.09.20241.818,51.845,51.812,51.838
26.09.20241.8501.9001.8471.900
27.09.20241.9601.9661.8721.909
30.09.20241.8291.857,51.8171.855,5
01.10.20241.8941.9571.8841.950
02.10.20241.9101.922,51.891,51.904,5
03.10.20241.9311.9411.8681.877
04.10.20241.8771.9061.8731.877
07.10.20241.9151.9301.9041.905
08.10.20241.8771.901,51.8631.872,5
09.10.20241.9001.910,51.877,51.877,5
10.10.20241.8911.9051.8731.873
11.10.20241.8711.873,51.842,51.851
15.10.20241.875,51.8801.8271.827
16.10.20241.823,51.858,51.8151.833
17.10.20241.836,51.8461.8151.817,5
18.10.20241.830,51.8381.8171.828
21.10.20241.8221.8331.808,51.825
22.10.20241.8311.8311.7871.790
23.10.20241.7831.790,51.7561.776
24.10.20241.7681.8141.7651.793
25.10.20241.782,51.799,51.7741.774,5
28.10.20241.7641.8111.763,51.806,5
29.10.20241.8081.8721.8031.841
30.10.20241.9611.9611.810,51.838
31.10.20241.8111.8231.7971.815
01.11.20241.7851.821,51.754,51.774,5
05.11.20241.8151.8631.8011.852
06.11.20241.858,51.9001.855,51.887,5
07.11.20241.9001.9041.8411.877
08.11.20241.9101.9131.876,51.899
11.11.20241.8891.9191.887,51.918,5
12.11.20241.9261.9391.8951.932
13.11.20241.912,51.9201.840,51.865
14.11.20241.857,51.863,51.8321.842
15.11.20241.820,51.830,51.8011.801,5
18.11.20241.8121.854,51.809,51.821,5
19.11.20241.8391.868,51.8281.853
20.11.20241.8631.8641.8081.810
21.11.20241.814,51.8311.8091.809,5
22.11.20241.8001.8191.7891.793
25.11.20241.808,51.8371.795,51.800
26.11.20241.7911.7991.755,51.782,5
27.11.20241.7781.7881.756,51.776,5
28.11.20241.786,51.7951.764,51.790,5
29.11.20241.7911.807,51.7821.803,5
02.12.20241.8171.846,51.8151.842
03.12.20241.834,51.852,51.8171.846
04.12.20241.8371.859,51.8371.858
05.12.20241.8711.914,51.868,51.889
06.12.20241.873,51.899,51.8661.892,5
09.12.20241.892,51.9131.871,51.911
10.12.20241.9151.9201.8761.886,5
11.12.20241.9001.925,51.8861.922,5
12.12.20241.9431.9451.9161.923,5
13.12.20241.879,51.9021.8511.860,5
16.12.20241.8601.869,51.829,51.829,5
17.12.20241.8211.847,51.7811.792
18.12.20241.7811.8201.7811.796,5
19.12.20241.7701.7971.7681.778
20.12.20241.779,51.802,51.764,51.764,5
23.12.20241.7781.8001.776,51.782
24.12.20241.7801.7891.7661.776
25.12.20241.7791.7851.749,51.770,5
26.12.20241.7661.7891.7661.782,5
27.12.20241.785,51.8121.7851.800,5
30.12.20241.8111.8131.7701.770