8725.T
MS&AD Insurance Group Holdings, Inc.
09:30:00
4551 ¥
0.0000 (%0.00)
Önceki Kapanış: 4588
Düşük₺4510
Yüksek₺4594
8725.T: MS&AD Insurance Group Holdings, Inc. Arşiv
2008 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.141,1113
KAPANIŞ 1.147,2062
En Düşük
DÜŞÜK 545
En Yüksek
YÜKSEK 1.500
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 01.04.2008 | 1.136,67 | 1.240 | 1.133,33 | 1.240 |
| 02.04.2008 | 1.246,67 | 1.326,67 | 1.240 | 1.326,67 |
| 03.04.2008 | 1.376,67 | 1.426,67 | 1.376,67 | 1.420 |
| 04.04.2008 | 1.380 | 1.403,33 | 1.306,67 | 1.306,67 |
| 07.04.2008 | 1.323,33 | 1.386,67 | 1.316,67 | 1.380 |
| 08.04.2008 | 1.396,67 | 1.406,67 | 1.343,33 | 1.356,67 |
| 09.04.2008 | 1.356,67 | 1.376,67 | 1.283,33 | 1.323,33 |
| 10.04.2008 | 1.306,67 | 1.376,67 | 1.283,33 | 1.343,33 |
| 11.04.2008 | 1.336,67 | 1.366,67 | 1.326,67 | 1.343,33 |
| 14.04.2008 | 1.276,67 | 1.303,33 | 1.273,33 | 1.296,67 |
| 15.04.2008 | 1.286,67 | 1.313,33 | 1.280 | 1.300 |
| 16.04.2008 | 1.283,33 | 1.300 | 1.270 | 1.283,33 |
| 17.04.2008 | 1.320 | 1.323,33 | 1.290 | 1.296,67 |
| 18.04.2008 | 1.280 | 1.296,67 | 1.273,33 | 1.293,33 |
| 21.04.2008 | 1.280 | 1.293,33 | 1.280 | 1.290 |
| 22.04.2008 | 1.276,67 | 1.290 | 1.263,33 | 1.266,67 |
| 23.04.2008 | 1.240 | 1.276,67 | 1.233,33 | 1.243,33 |
| 24.04.2008 | 1.240 | 1.273,33 | 1.216,67 | 1.226,67 |
| 25.04.2008 | 1.226,67 | 1.323,33 | 1.226,67 | 1.303,33 |
| 28.04.2008 | 1.300 | 1.393,33 | 1.296,67 | 1.346,67 |
| 30.04.2008 | 1.330 | 1.393,33 | 1.326,67 | 1.380 |
| 01.05.2008 | 1.366,67 | 1.423,33 | 1.360 | 1.406,67 |
| 02.05.2008 | 1.423,33 | 1.490 | 1.423,33 | 1.483,33 |
| 07.05.2008 | 1.496,67 | 1.500 | 1.443,33 | 1.453,33 |
| 08.05.2008 | 1.460 | 1.473,33 | 1.433,33 | 1.440 |
| 09.05.2008 | 1.440 | 1.446,67 | 1.393,33 | 1.406,67 |
| 12.05.2008 | 1.396,67 | 1.433,33 | 1.396,67 | 1.416,67 |
| 13.05.2008 | 1.403,33 | 1.450 | 1.390 | 1.430 |
| 14.05.2008 | 1.403,33 | 1.426,67 | 1.366,67 | 1.426,67 |
| 15.05.2008 | 1.410 | 1.443,33 | 1.410 | 1.416,67 |
| 16.05.2008 | 1.436,67 | 1.446,67 | 1.410 | 1.416,67 |
| 19.05.2008 | 1.410 | 1.453,33 | 1.406,67 | 1.436,67 |
| 20.05.2008 | 1.420 | 1.433,33 | 1.400 | 1.400 |
| 21.05.2008 | 1.370 | 1.376,67 | 1.316,67 | 1.370 |
| 22.05.2008 | 1.326,67 | 1.336,67 | 1.296,67 | 1.336,67 |
| 23.05.2008 | 1.353,33 | 1.433,33 | 1.350 | 1.410 |
| 26.05.2008 | 1.386,67 | 1.390 | 1.330 | 1.330 |
| 27.05.2008 | 1.336,67 | 1.363,33 | 1.333,33 | 1.350 |
| 28.05.2008 | 1.340 | 1.356,67 | 1.300 | 1.310 |
| 29.05.2008 | 1.333,33 | 1.383,33 | 1.316,67 | 1.366,67 |
| 30.05.2008 | 1.393,33 | 1.420 | 1.376,67 | 1.383,33 |
| 02.06.2008 | 1.390 | 1.466,67 | 1.386,67 | 1.460 |
| 03.06.2008 | 1.443,33 | 1.496,67 | 1.430 | 1.453,33 |
| 04.06.2008 | 1.463,33 | 1.476,67 | 1.433,33 | 1.453,33 |
| 05.06.2008 | 1.456,67 | 1.476,67 | 1.440 | 1.460 |
| 06.06.2008 | 1.483,33 | 1.493,33 | 1.436,67 | 1.436,67 |
| 09.06.2008 | 1.396,67 | 1.410 | 1.376,67 | 1.396,67 |
| 10.06.2008 | 1.413,33 | 1.440 | 1.383,33 | 1.393,33 |
| 11.06.2008 | 1.410 | 1.413,33 | 1.373,33 | 1.376,67 |
| 12.06.2008 | 1.363,33 | 1.363,33 | 1.336,67 | 1.356,67 |
| 13.06.2008 | 1.380 | 1.413,33 | 1.346,67 | 1.406,67 |
| 16.06.2008 | 1.420 | 1.450 | 1.393,33 | 1.446,67 |
| 17.06.2008 | 1.430 | 1.433,33 | 1.410 | 1.413,33 |
| 18.06.2008 | 1.383,33 | 1.393,33 | 1.360 | 1.363,33 |
| 19.06.2008 | 1.353,33 | 1.360 | 1.316,67 | 1.323,33 |
| 20.06.2008 | 1.320 | 1.330 | 1.296,67 | 1.303,33 |
| 23.06.2008 | 1.250 | 1.260 | 1.230 | 1.250 |
| 24.06.2008 | 1.236,67 | 1.283,33 | 1.233,33 | 1.273,33 |
| 25.06.2008 | 1.256,67 | 1.270 | 1.203,33 | 1.246,67 |
| 26.06.2008 | 1.270 | 1.300 | 1.266,67 | 1.273,33 |
| 27.06.2008 | 1.223,33 | 1.266,67 | 1.223,33 | 1.260 |
| 30.06.2008 | 1.263,33 | 1.263,33 | 1.216,67 | 1.220 |
| 01.07.2008 | 1.203,33 | 1.226,67 | 1.173,33 | 1.183,33 |
| 02.07.2008 | 1.173,33 | 1.183,33 | 1.126,67 | 1.140 |
| 03.07.2008 | 1.113,33 | 1.136,67 | 1.110 | 1.133,33 |
| 04.07.2008 | 1.166,67 | 1.180 | 1.136,67 | 1.173,33 |
| 07.07.2008 | 1.183,33 | 1.206,67 | 1.153,33 | 1.200 |
| 08.07.2008 | 1.200 | 1.226,67 | 1.176,67 | 1.193,33 |
| 09.07.2008 | 1.210 | 1.223,33 | 1.190 | 1.200 |
| 10.07.2008 | 1.173,33 | 1.200 | 1.163,33 | 1.193,33 |
| 11.07.2008 | 1.206,67 | 1.210 | 1.163,33 | 1.193,33 |
| 14.07.2008 | 1.196,67 | 1.230 | 1.176,67 | 1.176,67 |
| 15.07.2008 | 1.150 | 1.160 | 1.143,33 | 1.153,33 |
| 16.07.2008 | 1.153,33 | 1.163,33 | 1.130 | 1.146,67 |
| 17.07.2008 | 1.163,33 | 1.196,67 | 1.163,33 | 1.176,67 |
| 18.07.2008 | 1.190 | 1.196,67 | 1.153,33 | 1.153,33 |
| 22.07.2008 | 1.156,67 | 1.176,67 | 1.150 | 1.166,67 |
| 23.07.2008 | 1.216,67 | 1.256,67 | 1.213,33 | 1.243,33 |
| 24.07.2008 | 1.276,67 | 1.296,67 | 1.263,33 | 1.293,33 |
| 25.07.2008 | 1.256,67 | 1.260 | 1.193,33 | 1.213,33 |
| 28.07.2008 | 1.200 | 1.213,33 | 1.190 | 1.196,67 |
| 29.07.2008 | 1.166,67 | 1.183,33 | 1.153,33 | 1.183,33 |
| 30.07.2008 | 1.186,67 | 1.200 | 1.176,67 | 1.193,33 |
| 31.07.2008 | 1.206,67 | 1.226,67 | 1.163,33 | 1.200 |
| 01.08.2008 | 1.163,33 | 1.170 | 1.123,33 | 1.133,33 |
| 04.08.2008 | 1.140 | 1.160 | 1.120 | 1.130 |
| 05.08.2008 | 1.120 | 1.126,67 | 1.053,33 | 1.063,33 |
| 06.08.2008 | 1.086,67 | 1.126,67 | 1.083,33 | 1.126,67 |
| 07.08.2008 | 1.140 | 1.140 | 1.076,67 | 1.096,67 |
| 08.08.2008 | 1.086,67 | 1.103,33 | 1.066,67 | 1.090 |
| 11.08.2008 | 1.080 | 1.103,33 | 1.073,33 | 1.086,67 |
| 12.08.2008 | 1.120 | 1.160 | 1.120 | 1.146,67 |
| 13.08.2008 | 1.146,67 | 1.146,67 | 1.096,67 | 1.110 |
| 14.08.2008 | 1.110 | 1.126,67 | 1.090 | 1.110 |
| 15.08.2008 | 1.120 | 1.173,33 | 1.116,67 | 1.173,33 |
| 18.08.2008 | 1.160 | 1.190 | 1.140 | 1.163,33 |
| 19.08.2008 | 1.120 | 1.126,67 | 1.093,33 | 1.116,67 |
| 20.08.2008 | 1.096,67 | 1.126,67 | 1.083,33 | 1.083,33 |
| 21.08.2008 | 1.096,67 | 1.100 | 1.040 | 1.053,33 |
| 22.08.2008 | 1.056,67 | 1.100 | 1.056,67 | 1.100 |
| 25.08.2008 | 1.123,33 | 1.136,67 | 1.106,67 | 1.116,67 |
| 26.08.2008 | 1.086,67 | 1.106,67 | 1.073,33 | 1.100 |
| 27.08.2008 | 1.106,67 | 1.146,67 | 1.096,67 | 1.143,33 |
| 28.08.2008 | 1.160 | 1.163,33 | 1.133,33 | 1.160 |
| 29.08.2008 | 1.183,33 | 1.213,33 | 1.183,33 | 1.203,33 |
| 01.09.2008 | 1.170 | 1.180 | 1.146,67 | 1.150 |
| 02.09.2008 | 1.153,33 | 1.196,67 | 1.136,67 | 1.146,67 |
| 03.09.2008 | 1.180 | 1.223,33 | 1.173,33 | 1.200 |
| 04.09.2008 | 1.190 | 1.213,33 | 1.176,67 | 1.180 |
| 05.09.2008 | 1.146,67 | 1.166,67 | 1.146,67 | 1.156,67 |
| 08.09.2008 | 1.210 | 1.286,67 | 1.210 | 1.280 |
| 09.09.2008 | 1.280 | 1.286,67 | 1.223,33 | 1.240 |
| 10.09.2008 | 1.206,67 | 1.263,33 | 1.203,33 | 1.250 |
| 11.09.2008 | 1.210 | 1.220 | 1.183,33 | 1.186,67 |
| 12.09.2008 | 1.203,33 | 1.210 | 1.163,33 | 1.206,67 |
| 16.09.2008 | 1.043,33 | 1.090 | 1.040 | 1.090 |
| 17.09.2008 | 1.116,67 | 1.126,67 | 1.063,33 | 1.093,33 |
| 18.09.2008 | 1.000 | 1.043,33 | 991,67 | 1.026,67 |
| 19.09.2008 | 1.076,67 | 1.180 | 1.076,67 | 1.130 |
| 22.09.2008 | 1.213,33 | 1.226,67 | 1.163,33 | 1.213,33 |
| 24.09.2008 | 1.166,67 | 1.236,67 | 1.150 | 1.233,33 |
| 25.09.2008 | 1.213,33 | 1.243,33 | 1.190 | 1.236,67 |
| 26.09.2008 | 1.253,33 | 1.286,67 | 1.246,67 | 1.280 |
| 29.09.2008 | 1.263,33 | 1.283,33 | 1.213,33 | 1.216,67 |
| 30.09.2008 | 1.150 | 1.190 | 1.110 | 1.163,33 |
| 01.10.2008 | 1.180 | 1.246,67 | 1.166,67 | 1.233,33 |
| 02.10.2008 | 1.246,67 | 1.256,67 | 1.203,33 | 1.213,33 |
| 03.10.2008 | 1.196,67 | 1.266,67 | 1.190 | 1.236,67 |
| 06.10.2008 | 1.206,67 | 1.226,67 | 1.160 | 1.170 |
| 07.10.2008 | 1.120 | 1.210 | 1.090 | 1.183,33 |
| 08.10.2008 | 1.153,33 | 1.200 | 1.130 | 1.146,67 |
| 09.10.2008 | 1.113,33 | 1.180 | 1.083,33 | 1.106,67 |
| 10.10.2008 | 963,33 | 1.043,33 | 963,33 | 1.006,67 |
| 14.10.2008 | 1.106,67 | 1.166,67 | 1.050 | 1.130 |
| 15.10.2008 | 1.083,33 | 1.153,33 | 1.080 | 1.143,33 |
| 16.10.2008 | 1.010 | 1.066,67 | 1.000 | 1.026,67 |
| 17.10.2008 | 1.056,67 | 1.090 | 1.053,33 | 1.083,33 |
| 20.10.2008 | 1.116,67 | 1.123,33 | 1.083,33 | 1.110 |
| 21.10.2008 | 1.150 | 1.166,67 | 1.136,67 | 1.150 |
| 22.10.2008 | 1.126,67 | 1.126,67 | 1.046,67 | 1.050 |
| 23.10.2008 | 1.000 | 1.063,33 | 966,67 | 1.060 |
| 24.10.2008 | 1.043,33 | 1.043,33 | 938,33 | 943,33 |
| 27.10.2008 | 863,33 | 933,33 | 811,67 | 820 |
| 28.10.2008 | 780 | 833,33 | 738,33 | 813,33 |
| 29.10.2008 | 893,33 | 918,33 | 846,67 | 903,33 |
| 30.10.2008 | 910 | 971,67 | 898,33 | 931,67 |
| 31.10.2008 | 923,33 | 960 | 846,67 | 891,67 |
| 04.11.2008 | 985 | 1.000 | 945 | 993,33 |
| 05.11.2008 | 1.056,67 | 1.073,33 | 1.023,33 | 1.073,33 |
| 06.11.2008 | 990 | 1.010 | 968,33 | 990 |
| 07.11.2008 | 910 | 993,33 | 906,67 | 951,67 |
| 10.11.2008 | 1.003,33 | 1.070 | 1.003,33 | 1.063,33 |
| 11.11.2008 | 1.046,67 | 1.090 | 1.010 | 1.023,33 |
| 12.11.2008 | 936,67 | 988,33 | 936,67 | 965 |
| 13.11.2008 | 911,67 | 946,67 | 905 | 906,67 |
| 14.11.2008 | 960 | 966,67 | 906,67 | 926,67 |
| 17.11.2008 | 906,67 | 945 | 850 | 911,67 |
| 18.11.2008 | 876,67 | 885 | 846,67 | 846,67 |
| 19.11.2008 | 833,33 | 853,33 | 781,67 | 811,67 |
| 20.11.2008 | 685 | 688,33 | 678,33 | 678,33 |
| 21.11.2008 | 545 | 666,67 | 545 | 652 |
| 25.11.2008 | 685 | 735 | 670 | 731,67 |
| 26.11.2008 | 705 | 788,33 | 688,33 | 770 |
| 27.11.2008 | 806,67 | 825 | 786,67 | 801,67 |
| 28.11.2008 | 775 | 793,33 | 740 | 756,67 |
| 01.12.2008 | 783,33 | 790 | 761,67 | 771,67 |
| 02.12.2008 | 691,67 | 726,67 | 683,33 | 691,67 |
| 03.12.2008 | 718,33 | 728,33 | 695 | 716,67 |
| 04.12.2008 | 703,33 | 730 | 693,33 | 701,67 |
| 05.12.2008 | 711,67 | 716,67 | 678,33 | 685 |
| 08.12.2008 | 698,33 | 761,67 | 698,33 | 755 |
| 09.12.2008 | 741,67 | 755 | 710 | 730 |
| 10.12.2008 | 756,67 | 763,33 | 705 | 733,33 |
| 11.12.2008 | 726,67 | 765 | 710 | 761,67 |
| 12.12.2008 | 775 | 806,67 | 721,67 | 756,67 |
| 15.12.2008 | 770 | 850 | 770 | 833,33 |
| 16.12.2008 | 813,33 | 833,33 | 785 | 806,67 |
| 17.12.2008 | 803,33 | 848,33 | 801,67 | 836,67 |
| 18.12.2008 | 811,67 | 845 | 803,33 | 813,33 |
| 19.12.2008 | 805 | 866,67 | 800 | 838,33 |
| 22.12.2008 | 831,67 | 880 | 825 | 858,33 |
| 24.12.2008 | 850 | 850 | 825 | 831,67 |
| 25.12.2008 | 845 | 856,67 | 840 | 856,67 |
| 26.12.2008 | 858,33 | 888,33 | 858,33 | 888,33 |
| 29.12.2008 | 968,33 | 968,33 | 923,33 | 961,67 |
| 30.12.2008 | 908,33 | 941,67 | 908,33 | 928,33 |