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
MS&AD Insurance Group Holdings, Inc. logosu
8725.T
MS&AD Insurance Group Holdings, Inc.
09:30:00
4551 ¥
0.0000 (%0.00)
Önceki Kapanış: 4588
Düşük₺4510
Yüksek₺4594
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

8725.T: MS&AD Insurance Group Holdings, Inc. Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.338,1927
KAPANIŞ 1.339,7053

En Düşük

DÜŞÜK 1.189,33

En Yüksek

YÜKSEK 1.464
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20221.196,671.2211.189,331.219,67
05.01.20221.2461.2631.243,331.258,67
06.01.20221.2671.274,331.246,331.250,33
07.01.20221.266,331.274,671.2581.263,67
11.01.20221.273,331.299,671.263,331.299,33
12.01.20221.2841.3041.2841.300,67
13.01.20221.300,671.320,671.2971.317
14.01.20221.316,331.328,671.3081.327,33
17.01.20221.331,671.3491.3191.322,67
18.01.20221.335,331.347,331.321,331.328,67
19.01.20221.322,671.335,331.3171.322,33
20.01.20221.312,331.3251.301,671.304
21.01.20221.2981.314,331.2931.311
24.01.20221.305,671.322,331.3051.317,33
25.01.20221.3011.310,331.2901.307
26.01.20221.3141.3261.3081.314
27.01.20221.329,671.334,331.300,671.307,67
28.01.20221.3201.3331.315,331.327
31.01.20221.3071.321,671.299,331.308,67
01.02.20221.2901.310,671.284,331.303
02.02.20221.307,671.3161.302,331.313
03.02.20221.318,671.331,671.3101.325
04.02.20221.333,331.347,671.332,671.339,67
07.02.20221.3451.385,331.342,671.383,33
08.02.20221.373,331.3821.3661.376,33
09.02.20221.379,671.3961.375,671.380
10.02.20221.379,671.3951.371,671.380,67
14.02.20221.3771.396,671.3721.389,67
15.02.20221.369,671.371,671.3051.309,33
16.02.20221.332,671.357,331.3321.353,67
17.02.20221.343,331.3451.328,671.333
18.02.20221.321,671.3371.318,331.331
21.02.20221.318,671.337,671.309,331.327,33
22.02.20221.305,331.3141.294,331.310,33
24.02.20221.3041.316,331.286,331.296,33
25.02.20221.2731.276,671.2631.271
28.02.20221.2781.307,331.276,671.301,67
01.03.20221.311,671.3191.2851.289
02.03.20221.266,671.269,331.248,671.254,33
03.03.20221.2781.290,671.270,671.288
04.03.20221.291,331.294,331.264,671.268,67
07.03.20221.226,671.245,671.221,331.240,67
08.03.20221.226,671.231,331.198,331.205
09.03.20221.194,331.2311.192,331.210,67
10.03.20221.2411.272,671.2401.270
11.03.20221.2641.2701.2581.264
14.03.20221.264,671.2941.264,671.285,33
15.03.20221.308,671.334,331.306,331.323,67
16.03.20221.329,331.345,671.318,331.345
17.03.20221.344,331.3471.3191.338
18.03.20221.340,671.3581.333,671.354,33
22.03.20221.366,671.3931.364,331.387,67
23.03.20221.4001.4181.3851.410,67
24.03.20221.398,331.411,331.388,331.410,33
25.03.20221.4131.413,331.388,671.391
28.03.20221.4121.416,331.395,671.403,67
29.03.20221.397,331.3981.3851.393
30.03.20221.365,331.371,671.345,671.362
31.03.20221.3471.353,331.325,671.326
01.04.20221.3141.332,331.307,671.324,33
04.04.20221.326,671.326,671.3091.319,67
05.04.20221.303,331.309,331.272,671.278,33
06.04.20221.274,331.276,671.2461.248,67
07.04.20221.2301.234,331.2171.224,67
08.04.20221.2321.236,331.2201.230
11.04.20221.232,331.2621.231,671.259
12.04.20221.250,331.2751.243,671.251
13.04.20221.243,331.2591.2371.257
14.04.20221.262,331.270,671.256,671.269
15.04.20221.2651.2731.257,331.270
18.04.20221.2701.276,671.2541.268,33
19.04.20221.2911.293,671.274,671.283,67
20.04.20221.2831.287,671.271,671.287
21.04.20221.280,331.281,671.2641.270
22.04.20221.271,671.2831.264,331.281,33
25.04.20221.252,671.267,671.247,671.264
26.04.20221.2651.2711.2571.260,33
27.04.20221.256,331.269,331.2521.257
28.04.20221.2581.296,331.2571.293,67
02.05.20221.283,331.2991.279,331.293,67
06.05.20221.304,331.321,331.303,331.310,33
09.05.20221.3131.3181.302,331.311,67
10.05.20221.303,671.3171.2931.309,33
11.05.20221.301,331.301,331.248,331.251,67
12.05.20221.2561.275,331.2561.263,67
13.05.20221.2551.275,671.2511.273
16.05.20221.269,671.279,671.258,671.262
17.05.20221.2721.285,331.262,331.262,33
18.05.20221.269,671.2881.2681.273
19.05.20221.237,671.252,331.237,331.242
20.05.20221.241,671.267,671.233,671.249,33
23.05.20221.270,331.3351.263,671.333,33
24.05.20221.340,331.360,671.3071.312,67
25.05.20221.313,671.3221.304,331.310,33
26.05.20221.2871.308,671.2871.295,67
27.05.20221.312,671.340,671.309,331.339,67
30.05.20221.3431.357,671.333,671.337,67
31.05.20221.358,331.378,671.349,671.364,33
01.06.20221.381,671.4061.3721.391,33
02.06.20221.395,331.404,671.380,671.398
03.06.20221.399,331.400,671.366,671.373,33
06.06.20221.3741.392,331.365,671.388,67
07.06.20221.396,671.398,671.379,671.384,67
08.06.20221.361,331.377,331.3611.371
09.06.20221.3731.3781.360,331.367
10.06.20221.366,671.386,331.360,671.371,67
13.06.20221.355,671.366,671.342,331.363
14.06.20221.360,331.3651.3411.345,33
15.06.20221.3501.363,331.3461.353
16.06.20221.363,671.3861.3601.363,33
17.06.20221.336,331.345,671.3301.345,33
20.06.20221.333,671.3411.318,331.325,67
21.06.20221.3491.375,671.3391.370
22.06.20221.3721.3821.365,331.370
23.06.20221.3701.395,331.369,671.386,67
24.06.20221.370,331.372,671.3541.359,67
27.06.20221.378,671.388,331.3671.375,33
28.06.20221.386,671.4061.3801.405,67
29.06.20221.416,671.4181.384,671.386,33
30.06.20221.373,671.388,331.3551.386
01.07.20221.4021.408,671.391,331.397,33
04.07.20221.401,331.4041.388,671.402,67
05.07.20221.418,671.4441.412,331.443,67
06.07.20221.413,671.4251.3811.389,33
07.07.20221.412,331.417,331.3891.416,67
08.07.20221.407,331.429,671.4001.419
11.07.20221.436,671.451,671.431,671.447
12.07.20221.458,331.462,331.439,331.442,33
13.07.20221.441,331.444,331.433,331.439,33
14.07.20221.428,331.4401.420,671.434,67
15.07.20221.435,331.439,331.393,671.413,33
19.07.20221.420,331.4341.4171.428,67
20.07.20221.4471.4501.430,671.450
21.07.20221.444,671.450,331.418,331.439,33
22.07.20221.429,331.438,331.416,671.436,67
25.07.20221.449,671.449,671.4401.446,33
26.07.20221.454,331.4641.450,671.458
27.07.20221.461,331.463,331.449,671.456,33
28.07.20221.4521.452,331.4391.452
29.07.20221.444,671.448,671.431,331.439
01.08.20221.444,671.4591.4391.458,67
02.08.20221.441,331.4531.421,671.432,33
03.08.20221.4301.453,331.426,331.453,33
04.08.20221.443,671.448,671.416,331.422,67
05.08.20221.415,671.436,331.4151.433
08.08.20221.339,671.3571.324,331.341
09.08.20221.353,331.354,671.330,671.347,67
10.08.20221.369,331.3731.3421.351
12.08.20221.371,331.387,671.360,671.368,33
15.08.20221.3621.3681.351,331.361
16.08.20221.3601.361,671.3431.346,67
17.08.20221.3551.376,671.352,331.376
18.08.20221.381,671.3901.373,671.378
19.08.20221.379,331.3861.3631.376,67
22.08.20221.372,331.393,331.372,331.389,33
23.08.20221.377,671.382,671.370,331.374
24.08.20221.380,671.387,331.371,671.374,67
25.08.20221.380,671.3951.3801.391
26.08.20221.393,671.404,671.3931.393,67
29.08.20221.372,671.3831.3691.378,33
30.08.20221.3901.396,671.388,671.395,33
31.08.20221.384,671.392,671.382,671.387
01.09.20221.3791.383,671.360,671.361
02.09.20221.3631.367,671.3571.360
05.09.20221.3601.3771.355,331.371,67
06.09.20221.365,671.3781.363,331.368,33
07.09.20221.376,671.385,671.370,671.375,67
08.09.20221.375,671.389,331.3751.385
09.09.20221.380,671.391,331.380,331.385,67
12.09.20221.3921.3951.380,671.387,33
13.09.20221.380,671.384,331.370,671.381,67
14.09.20221.369,331.379,331.3661.372,67
15.09.20221.376,671.3841.3741.382
16.09.20221.377,671.395,331.375,671.393
20.09.20221.399,331.406,331.391,671.398,67
21.09.20221.398,331.4111.3941.399
22.09.20221.382,331.3891.376,671.382
26.09.20221.360,671.3611.322,331.324,67
27.09.20221.328,331.342,331.325,331.325,33
28.09.20221.3211.322,331.2911.301,67
29.09.20221.2901.303,671.2741.301,33
30.09.20221.310,671.3131.272,331.278,67
03.10.20221.2831.288,331.263,671.286
04.10.20221.294,331.322,671.291,331.315,33
05.10.20221.3131.323,331.312,671.316,67
06.10.20221.3201.331,331.317,671.317,67
07.10.20221.296,671.299,671.285,671.294
11.10.20221.292,331.3031.286,671.296,33
12.10.20221.2901.2911.278,331.284,67
13.10.20221.276,671.2791.266,331.269
14.10.20221.292,331.311,671.289,671.305
17.10.20221.3011.3051.285,331.286,67
18.10.20221.298,331.312,671.295,331.301,33
19.10.20221.295,671.311,331.295,671.306,67
20.10.20221.298,671.309,671.297,331.307,33
21.10.20221.292,671.303,331.290,671.290,67
24.10.20221.3131.3181.297,331.299,33
25.10.20221.3061.321,671.2961.318
26.10.20221.314,671.328,331.314,671.319,67
27.10.20221.3161.3181.295,331.298,67
28.10.20221.295,671.308,671.295,331.300,33
31.10.20221.313,331.323,331.3021.313,67
01.11.20221.325,671.3261.310,331.316
02.11.20221.310,671.337,331.3081.329,67
04.11.20221.318,671.328,331.297,671.306,33
07.11.20221.3271.333,331.318,331.324
08.11.20221.325,671.351,331.325,671.345
09.11.20221.341,671.342,331.333,671.337,67
10.11.20221.3311.347,331.329,671.342
11.11.20221.3621.365,331.340,671.356,67
14.11.20221.3501.354,331.3271.327,67
15.11.20221.3311.348,671.329,671.340
16.11.20221.330,671.336,671.300,671.303,67
17.11.20221.320,331.3261.316,671.316,67
18.11.20221.336,671.354,331.327,331.340,67
21.11.20221.317,331.323,331.288,671.321
22.11.20221.321,331.349,671.313,331.345,33
24.11.20221.349,331.390,331.346,671.383,33
25.11.20221.383,331.387,331.375,671.383,33
28.11.20221.383,331.3911.3561.363,67
29.11.20221.355,331.374,331.353,671.368,33
30.11.20221.373,671.3771.357,331.366,67
01.12.20221.353,671.362,671.3301.331,67
02.12.20221.3151.3151.278,671.286
05.12.20221.2781.284,671.264,671.264,67
06.12.20221.277,331.294,331.276,671.293
07.12.20221.300,331.307,331.292,671.297
08.12.20221.286,671.2931.276,331.293
09.12.20221.291,671.308,671.291,331.303,67
12.12.20221.3051.306,331.296,331.305,67
13.12.20221.316,671.327,331.312,671.323,33
14.12.20221.322,331.337,671.3171.337,67
15.12.20221.327,331.335,671.3251.332,67
16.12.20221.330,331.335,671.327,671.330,67
19.12.20221.325,331.3421.324,671.333,67
20.12.20221.345,331.3731.336,331.369,33
21.12.20221.383,331.3881.371,671.371,67
22.12.20221.378,331.385,671.353,671.385
23.12.20221.387,331.4481.386,671.445
26.12.20221.4401.4401.4111.417,67
27.12.20221.429,671.4321.418,671.429
28.12.20221.433,331.4451.4291.443,67
29.12.20221.423,331.423,671.391,671.398,67
30.12.20221.4001.417,331.399,671.408