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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.649,0605
KAPANIŞ 1.649,5753

En Düşük

DÜŞÜK 1.344,33

En Yüksek

YÜKSEK 1.956
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.20231.3971.418,331.3831.412,67
05.01.20231.390,671.408,671.3851.397
06.01.20231.4001.404,331.381,671.383
10.01.20231.3741.387,671.371,671.377
11.01.20231.383,331.392,671.371,671.382
12.01.20231.3631.383,671.359,331.382,33
13.01.20231.3731.4051.372,671.396,33
16.01.20231.395,671.403,331.384,331.395,33
17.01.20231.395,331.404,671.3871.399
18.01.20231.4001.4061.377,331.403,33
19.01.20231.390,671.3951.366,331.366,67
20.01.20231.3731.383,671.3661.383,67
23.01.20231.3901.399,671.384,331.388,67
24.01.20231.395,331.4131.3921.412,33
25.01.20231.413,331.4191.403,671.415
26.01.20231.4191.420,671.4111.418,33
27.01.20231.424,671.427,331.412,331.424,67
30.01.20231.407,671.4111.400,671.404,67
31.01.20231.4121.4131.3851.386,33
01.02.20231.399,331.404,671.3901.400,67
02.02.20231.3961.400,331.369,331.376
03.02.20231.362,671.371,331.3551.370
06.02.20231.387,331.3931.372,671.390,67
07.02.20231.4041.414,331.398,671.400,67
08.02.20231.407,331.414,671.400,331.411,33
09.02.20231.402,331.4171.402,331.410
10.02.20231.417,331.453,671.4141.447
13.02.20231.4481.456,331.4381.438,67
14.02.20231.450,331.456,331.432,331.438,67
15.02.20231.4211.455,671.4171.450
16.02.20231.444,331.4601.439,671.456
17.02.20231.4601.4701.4551.463,33
20.02.20231.463,331.489,671.463,331.485,67
21.02.20231.476,671.492,331.469,331.487
22.02.20231.4871.492,671.4661.475
24.02.20231.472,671.476,331.460,331.476,33
27.02.20231.487,331.5041.487,331.501
28.02.20231.493,331.494,331.4791.484
01.03.20231.478,671.504,331.477,331.502,67
02.03.20231.517,671.5341.511,671.518
03.03.20231.523,671.5331.501,331.505
06.03.20231.5061.509,331.495,671.495,67
07.03.20231.504,331.511,331.5001.509
08.03.20231.508,671.519,331.502,331.502,67
09.03.20231.521,671.554,331.516,331.543
10.03.20231.5211.533,671.4971.502
13.03.20231.473,671.4741.4251.440,33
14.03.20231.4021.403,671.363,331.389,33
15.03.20231.4341.442,671.420,331.429,33
16.03.20231.373,331.3951.367,331.381,33
17.03.20231.394,331.397,331.371,671.373,33
20.03.20231.359,331.371,331.3491.350
22.03.20231.396,671.4061.387,331.396,33
23.03.20231.376,671.385,331.370,671.375
24.03.20231.3621.374,331.3561.367,67
27.03.20231.3851.388,671.368,331.374
28.03.20231.397,331.401,331.3721.380
29.03.20231.379,671.3941.375,331.391,33
30.03.20231.3711.373,671.3461.360
31.03.20231.378,331.380,331.359,331.368,67
03.04.20231.3831.384,671.370,331.381,33
04.04.20231.382,671.3891.370,331.380
05.04.20231.366,331.371,671.350,671.352,67
06.04.20231.351,671.3571.345,671.349,33
07.04.20231.3451.359,331.344,331.358
10.04.20231.369,331.390,331.369,331.381,67
11.04.20231.390,331.402,331.3781.399,67
12.04.20231.4111.424,671.405,671.417
13.04.20231.4151.424,331.410,671.419
14.04.20231.4411.4411.421,671.426
17.04.20231.4401.4441.430,671.438
18.04.20231.4521.454,671.445,331.450,67
19.04.20231.458,331.4821.4551.477
20.04.20231.479,331.481,331.4661.477,67
21.04.20231.480,671.480,671.4591.462,33
24.04.20231.469,671.4741.462,331.462,33
25.04.20231.467,671.473,671.4581.458,33
26.04.20231.454,331.454,331.435,331.444,67
27.04.20231.428,331.447,671.426,671.447,33
28.04.20231.4521.482,671.449,671.481,67
01.05.20231.5001.510,331.489,671.500,33
02.05.20231.508,331.508,671.480,671.491,67
08.05.20231.4861.4971.479,331.493
09.05.20231.511,671.5221.510,331.521,67
10.05.20231.5271.530,331.5131.516,67
11.05.20231.505,671.5201.5031.519,33
12.05.20231.535,331.535,331.500,671.508
15.05.20231.530,331.546,331.523,671.541,67
16.05.20231.553,331.5621.538,671.550,67
17.05.20231.549,671.5791.542,331.568,33
18.05.20231.5801.580,671.5561.566,33
19.05.20231.576,671.576,671.559,671.571,67
22.05.20231.5951.619,671.586,671.598
23.05.20231.600,671.6111.575,671.590,67
24.05.20231.5831.601,671.578,671.598,33
25.05.20231.586,671.587,671.575,671.582,67
26.05.20231.585,671.5891.572,671.573,33
29.05.20231.5851.615,671.5831.611,67
30.05.20231.6011.605,331.581,671.597,33
31.05.20231.5901.603,671.582,331.599,33
01.06.20231.591,671.611,331.5841.608,33
02.06.20231.616,671.647,671.615,331.623,33
05.06.20231.641,331.647,331.636,671.640,33
06.06.20231.6401.687,331.6331.687,33
07.06.20231.7121.720,661.676,331.677
08.06.20231.691,661.712,331.6881.690,66
09.06.20231.7131.7281.703,661.719
12.06.20231.733,661.7381.714,331.724
13.06.20231.733,331.739,661.719,331.734,33
14.06.20231.734,331.751,331.727,331.747,66
15.06.20231.742,331.754,331.7321.741
16.06.20231.7341.737,331.710,661.728
19.06.20231.738,661.760,331.7351.753,33
20.06.20231.7001.7011.659,331.668,66
21.06.20231.679,331.720,331.668,661.716,66
22.06.20231.730,661.752,331.730,331.739
23.06.20231.743,331.745,331.706,331.712
26.06.20231.7081.712,661.6901.703
27.06.20231.7131.7171.691,331.706
28.06.20231.7091.711,661.6991.709,33
29.06.20231.716,331.7281.708,661.711
30.06.20231.711,331.717,331.690,331.698,66
03.07.20231.7091.7301.707,661.727,66
04.07.20231.727,661.749,661.726,661.749,66
05.07.20231.7551.7761.7511.771
06.07.20231.767,331.770,661.739,331.751,66
07.07.20231.7501.761,661.731,331.742
10.07.20231.7421.749,331.730,661.740
11.07.20231.732,661.7361.7051.712
12.07.20231.725,331.7281.685,661.699,66
13.07.20231.685,661.7001.681,331.690,66
14.07.20231.678,661.684,331.650,671.672,66
18.07.20231.6801.696,331.6761.690
19.07.20231.702,331.716,331.697,331.715
20.07.20231.719,661.722,661.699,661.699,66
21.07.20231.7161.719,331.697,661.708,33
24.07.20231.710,661.722,661.707,661.714,33
25.07.20231.715,661.717,331.697,661.706
26.07.20231.693,661.702,331.691,661.700,33
27.07.20231.705,331.7331.7041.727,33
28.07.20231.719,661.7511.716,661.748,33
31.07.20231.7661.771,331.758,331.764
01.08.20231.768,661.775,331.7611.768
02.08.20231.716,661.7211.682,331.682,66
03.08.20231.682,661.684,331.6471.650
04.08.20231.650,671.680,661.646,671.673,33
07.08.20231.6701.686,661.667,331.686
08.08.20231.6961.6991.6921.698,66
09.08.20231.7031.713,331.677,331.709
10.08.20231.712,331.743,661.712,331.734
14.08.20231.7341.744,661.692,661.700,33
15.08.20231.709,661.7231.7081.712
16.08.20231.693,331.7031.6881.689,66
17.08.20231.6921.720,661.6901.720,66
18.08.20231.7071.717,661.698,331.704,33
21.08.20231.711,661.715,661.6971.700
22.08.20231.7021.7281.700,661.724
23.08.20231.713,331.725,661.7111.725,66
24.08.20231.716,331.736,331.7141.733,33
25.08.20231.718,331.722,331.7071.712,33
28.08.20231.7221.7461.7211.740,33
29.08.20231.740,331.742,661.725,661.732,33
30.08.20231.7301.750,661.7281.737,33
31.08.20231.732,661.754,661.730,331.746,66
01.09.20231.748,331.7841.7481.776,66
04.09.20231.776,661.801,661.7651.801,66
05.09.20231.806,331.806,661.784,331.800,33
06.09.20231.810,331.846,331.8081.842
07.09.20231.844,661.864,661.837,331.848
08.09.20231.8261.8521.8201.821,33
11.09.20231.836,331.854,661.826,331.854,66
12.09.20231.854,661.857,331.824,331.851,66
13.09.20231.8621.882,331.8521.873,66
14.09.20231.8931.902,331.8851.898
15.09.20231.9211.9391.890,331.898,66
19.09.20231.896,331.936,331.8941.934,33
20.09.20231.954,331.9561.9041.919
21.09.20231.922,661.941,331.921,331.926,66
22.09.20231.916,661.9411.9081.928
25.09.20231.9301.932,331.904,661.911
26.09.20231.9231.941,331.916,661.933
27.09.20231.930,331.936,331.906,331.936,33
28.09.20231.8871.905,661.881,661.889,33
29.09.20231.868,661.8781.8171.831,66
02.10.20231.831,661.846,661.815,661.819,66
03.10.20231.801,331.808,331.769,661.776,33
04.10.20231.760,331.789,331.751,661.768,66
05.10.20231.783,661.8141.769,661.806
06.10.20231.8071.8351.789,661.814
10.10.20231.8331.873,331.832,661.863,33
11.10.20231.856,661.8741.838,331.861,66
12.10.20231.889,331.906,331.8851.902
13.10.20231.898,661.899,661.838,661.844,66
16.10.20231.8371.838,661.817,661.829
17.10.20231.846,661.8521.826,331.845,66
18.10.20231.8491.8741.846,331.860,33
19.10.20231.847,331.8641.826,661.837
20.10.20231.8221.832,661.807,661.809
23.10.20231.8001.8091.776,661.796,66
24.10.20231.7961.805,331.7691.795,66
25.10.20231.822,331.8481.811,661.814,33
26.10.20231.823,331.828,331.803,661.807
27.10.20231.800,661.826,661.795,331.825
30.10.20231.791,661.811,331.784,331.794
31.10.20231.8171.836,661.8021.831
01.11.20231.885,661.889,661.858,661.874,66
02.11.20231.8911.898,331.874,661.884,33
06.11.20231.912,331.926,331.903,331.909
07.11.20231.9091.912,331.858,661.861,33
08.11.20231.8601.8611.799,661.812,66
09.11.20231.8261.862,331.801,661.858,33
10.11.20231.8571.868,331.8471.860,66
13.11.20231.8701.893,661.866,331.888,66
14.11.20231.903,331.914,331.896,331.905,66
15.11.20231.910,331.912,331.857,661.878
16.11.20231.8711.885,661.852,661.859,33
17.11.20231.843,661.869,331.837,331.866,66
20.11.20231.793,661.8181.790,661.794,33
21.11.20231.795,661.811,331.786,331.805,66
22.11.20231.801,661.8311.8001.817
24.11.20231.839,661.841,331.821,661.832,33
27.11.20231.8381.851,331.816,661.830,66
28.11.20231.833,331.835,331.8231.831,66
29.11.20231.8271.839,331.820,331.832,33
30.11.20231.8161.846,661.8131.844,33
01.12.20231.861,331.8731.851,661.860,66
04.12.20231.853,661.8691.838,331.864,33
05.12.20231.864,661.883,661.859,661.860
06.12.20231.874,661.9081.8661.904,33
07.12.20231.898,331.926,661.895,331.925,33
08.12.20231.907,331.907,661.862,331.868,33
11.12.20231.876,661.8841.8641.881,33
12.12.20231.878,331.8991.8701.882,33
13.12.20231.880,331.8841.862,331.879,33
14.12.20231.856,331.8621.818,661.823,33
15.12.20231.799,661.823,661.7931.793,66
18.12.20231.7831.7831.750,661.760,33
19.12.20231.777,661.795,331.7741.792,66
20.12.20231.799,661.828,331.7931.813,33
21.12.20231.8101.817,661.778,331.779,66
22.12.20231.776,661.7891.7741.778,33
25.12.20231.8091.809,661.783,331.793
26.12.20231.794,661.795,331.780,661.788,66
27.12.20231.8031.8071.789,331.796,33
28.12.20231.803,331.821,661.803,331.817,33
29.12.20231.823,331.861,331.821,661.848,66