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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.304,9465
KAPANIŞ 3.303,8086
En Düşük
DÜŞÜK 2.501
En Yüksek
YÜKSEK 3.812
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 3.460 | 3.481 | 3.406 | 3.440 |
| 07.01.2025 | 3.431 | 3.439 | 3.358 | 3.408 |
| 08.01.2025 | 3.338 | 3.357 | 3.288 | 3.301 |
| 09.01.2025 | 3.301 | 3.307 | 3.247 | 3.250 |
| 10.01.2025 | 3.200 | 3.248 | 3.198 | 3.204 |
| 14.01.2025 | 3.174 | 3.219 | 3.162 | 3.218 |
| 15.01.2025 | 3.243 | 3.243 | 3.167 | 3.182 |
| 16.01.2025 | 3.189 | 3.234 | 3.188 | 3.216 |
| 17.01.2025 | 3.191 | 3.202 | 3.104 | 3.185 |
| 20.01.2025 | 3.210 | 3.215 | 3.185 | 3.215 |
| 21.01.2025 | 3.232 | 3.237 | 3.157 | 3.195 |
| 22.01.2025 | 3.204 | 3.216 | 3.174 | 3.194 |
| 23.01.2025 | 3.213 | 3.230 | 3.196 | 3.227 |
| 24.01.2025 | 3.259 | 3.259 | 3.213 | 3.224 |
| 27.01.2025 | 3.238 | 3.254 | 3.226 | 3.233 |
| 28.01.2025 | 3.225 | 3.255 | 3.212 | 3.231 |
| 29.01.2025 | 3.252 | 3.258 | 3.233 | 3.240 |
| 30.01.2025 | 3.244 | 3.262 | 3.228 | 3.262 |
| 31.01.2025 | 3.232 | 3.251 | 3.208 | 3.249 |
| 03.02.2025 | 3.205 | 3.211 | 3.165 | 3.192 |
| 04.02.2025 | 3.231 | 3.243 | 3.199 | 3.213 |
| 05.02.2025 | 3.234 | 3.272 | 3.192 | 3.211 |
| 06.02.2025 | 3.211 | 3.247 | 3.205 | 3.222 |
| 07.02.2025 | 3.231 | 3.241 | 3.200 | 3.237 |
| 10.02.2025 | 3.237 | 3.248 | 3.197 | 3.218 |
| 12.02.2025 | 3.197 | 3.223 | 3.181 | 3.223 |
| 13.02.2025 | 3.236 | 3.276 | 3.225 | 3.276 |
| 14.02.2025 | 3.284 | 3.292 | 3.252 | 3.264 |
| 17.02.2025 | 3.150 | 3.160 | 3.097 | 3.113 |
| 18.02.2025 | 3.117 | 3.215 | 3.113 | 3.195 |
| 19.02.2025 | 3.200 | 3.211 | 3.137 | 3.141 |
| 20.02.2025 | 3.115 | 3.117 | 3.028 | 3.043 |
| 21.02.2025 | 3.013 | 3.052 | 3.004 | 3.030 |
| 25.02.2025 | 3.001 | 3.060 | 2.997 | 3.047 |
| 26.02.2025 | 3.047 | 3.048 | 3.008 | 3.038 |
| 27.02.2025 | 3.044 | 3.104 | 3.017 | 3.104 |
| 28.02.2025 | 3.102 | 3.144 | 3.083 | 3.130 |
| 03.03.2025 | 3.153 | 3.242 | 3.145 | 3.240 |
| 04.03.2025 | 3.250 | 3.250 | 3.196 | 3.247 |
| 05.03.2025 | 3.238 | 3.244 | 3.193 | 3.218 |
| 06.03.2025 | 3.235 | 3.284 | 3.210 | 3.274 |
| 07.03.2025 | 3.248 | 3.263 | 3.223 | 3.224 |
| 10.03.2025 | 3.211 | 3.229 | 3.181 | 3.181 |
| 11.03.2025 | 3.130 | 3.199 | 3.109 | 3.197 |
| 12.03.2025 | 3.188 | 3.237 | 3.181 | 3.221 |
| 13.03.2025 | 3.229 | 3.289 | 3.229 | 3.260 |
| 14.03.2025 | 3.260 | 3.305 | 3.249 | 3.286 |
| 17.03.2025 | 3.308 | 3.355 | 3.298 | 3.344 |
| 18.03.2025 | 3.398 | 3.466 | 3.389 | 3.454 |
| 19.03.2025 | 3.458 | 3.491 | 3.437 | 3.460 |
| 21.03.2025 | 3.415 | 3.444 | 3.412 | 3.412 |
| 24.03.2025 | 3.412 | 3.431 | 3.397 | 3.422 |
| 25.03.2025 | 3.438 | 3.464 | 3.412 | 3.419 |
| 26.03.2025 | 3.460 | 3.482 | 3.441 | 3.471 |
| 27.03.2025 | 3.460 | 3.520 | 3.457 | 3.520 |
| 28.03.2025 | 3.425 | 3.529 | 3.380 | 3.510 |
| 31.03.2025 | 3.310 | 3.334 | 3.222 | 3.225 |
| 01.04.2025 | 3.282 | 3.285 | 3.136 | 3.142 |
| 02.04.2025 | 3.167 | 3.170 | 3.127 | 3.152 |
| 03.04.2025 | 2.946 | 3.037 | 2.941 | 2.997,5 |
| 04.04.2025 | 2.911,5 | 2.923 | 2.758 | 2.844 |
| 07.04.2025 | 2.560 | 2.661 | 2.501 | 2.576,5 |
| 08.04.2025 | 2.855 | 2.892 | 2.802 | 2.858,5 |
| 09.04.2025 | 2.808,5 | 2.818 | 2.671,5 | 2.692,5 |
| 10.04.2025 | 3.029 | 3.029 | 2.933,5 | 2.950 |
| 11.04.2025 | 2.823,5 | 2.886 | 2.793 | 2.873 |
| 14.04.2025 | 2.894,5 | 2.929,5 | 2.883 | 2.883 |
| 15.04.2025 | 2.933 | 2.946 | 2.921 | 2.935 |
| 16.04.2025 | 2.963 | 2.971 | 2.895,5 | 2.914 |
| 17.04.2025 | 2.916 | 2.976,5 | 2.914,5 | 2.976,5 |
| 18.04.2025 | 2.965 | 3.007 | 2.955 | 3.007 |
| 21.04.2025 | 3.006 | 3.008 | 2.960,5 | 2.970 |
| 22.04.2025 | 2.982 | 2.998 | 2.963 | 2.978 |
| 23.04.2025 | 3.090 | 3.095 | 3.035 | 3.041 |
| 24.04.2025 | 3.100 | 3.149 | 3.069 | 3.128 |
| 25.04.2025 | 3.164 | 3.209 | 3.153 | 3.187 |
| 28.04.2025 | 3.222 | 3.256 | 3.215 | 3.230 |
| 30.04.2025 | 3.264 | 3.269 | 3.237 | 3.245 |
| 01.05.2025 | 3.262 | 3.288 | 3.235 | 3.277 |
| 02.05.2025 | 3.298 | 3.339 | 3.243 | 3.243 |
| 07.05.2025 | 3.345 | 3.349 | 3.235 | 3.263 |
| 08.05.2025 | 3.235 | 3.249 | 3.189 | 3.189 |
| 09.05.2025 | 3.259 | 3.267 | 3.231 | 3.259 |
| 12.05.2025 | 3.300 | 3.324 | 3.270 | 3.314 |
| 13.05.2025 | 3.363 | 3.364 | 3.296 | 3.310 |
| 14.05.2025 | 3.314 | 3.362 | 3.283 | 3.362 |
| 15.05.2025 | 3.310 | 3.367 | 3.305 | 3.345 |
| 16.05.2025 | 3.390 | 3.412 | 3.360 | 3.377 |
| 19.05.2025 | 3.320 | 3.337 | 3.283 | 3.324 |
| 20.05.2025 | 3.350 | 3.361 | 3.269 | 3.301 |
| 21.05.2025 | 3.231 | 3.337 | 3.221 | 3.293 |
| 22.05.2025 | 3.193 | 3.258 | 3.193 | 3.218 |
| 23.05.2025 | 3.223 | 3.256 | 3.210 | 3.239 |
| 26.05.2025 | 3.248 | 3.273 | 3.240 | 3.259 |
| 27.05.2025 | 3.235 | 3.287 | 3.227 | 3.287 |
| 28.05.2025 | 3.300 | 3.319 | 3.269 | 3.288 |
| 29.05.2025 | 3.350 | 3.410 | 3.326 | 3.409 |
| 30.05.2025 | 3.357 | 3.456 | 3.351 | 3.456 |
| 02.06.2025 | 3.497 | 3.498 | 3.445 | 3.473 |
| 03.06.2025 | 3.458 | 3.481 | 3.420 | 3.475 |
| 04.06.2025 | 3.490 | 3.505 | 3.461 | 3.505 |
| 05.06.2025 | 3.457 | 3.482 | 3.446 | 3.456 |
| 06.06.2025 | 3.478 | 3.502 | 3.453 | 3.453 |
| 09.06.2025 | 3.491 | 3.500 | 3.466 | 3.485 |
| 10.06.2025 | 3.508 | 3.529 | 3.449 | 3.449 |
| 11.06.2025 | 3.448 | 3.448 | 3.370 | 3.377 |
| 12.06.2025 | 3.396 | 3.408 | 3.311 | 3.325 |
| 13.06.2025 | 3.296 | 3.299 | 3.229 | 3.238 |
| 16.06.2025 | 3.294 | 3.295 | 3.247 | 3.256 |
| 17.06.2025 | 3.226 | 3.245 | 3.221 | 3.232 |
| 18.06.2025 | 3.213 | 3.262 | 3.208 | 3.250 |
| 19.06.2025 | 3.239 | 3.243 | 3.200 | 3.217 |
| 20.06.2025 | 3.195 | 3.204 | 3.156 | 3.163 |
| 23.06.2025 | 3.151 | 3.153 | 3.103 | 3.126 |
| 24.06.2025 | 3.159 | 3.195 | 3.155 | 3.165 |
| 25.06.2025 | 3.196 | 3.198 | 3.163 | 3.179 |
| 26.06.2025 | 3.178 | 3.205 | 3.157 | 3.205 |
| 27.06.2025 | 3.202 | 3.235 | 3.195 | 3.204 |
| 30.06.2025 | 3.218 | 3.245 | 3.209 | 3.230 |
| 01.07.2025 | 3.220 | 3.224 | 3.167 | 3.191 |
| 02.07.2025 | 3.170 | 3.173 | 3.133 | 3.153 |
| 03.07.2025 | 3.137 | 3.155 | 3.119 | 3.154 |
| 04.07.2025 | 3.161 | 3.164 | 3.120 | 3.120 |
| 07.07.2025 | 3.134 | 3.136 | 3.089 | 3.096 |
| 08.07.2025 | 3.083 | 3.113 | 3.079 | 3.100 |
| 09.07.2025 | 3.121 | 3.122 | 3.085 | 3.103 |
| 10.07.2025 | 3.096 | 3.100 | 3.069 | 3.098 |
| 11.07.2025 | 3.074 | 3.133 | 3.073 | 3.124 |
| 14.07.2025 | 3.105 | 3.144 | 3.095 | 3.123 |
| 15.07.2025 | 3.142 | 3.147 | 3.107 | 3.117 |
| 16.07.2025 | 3.113 | 3.121 | 3.091 | 3.092 |
| 17.07.2025 | 3.112 | 3.123 | 3.094 | 3.119 |
| 18.07.2025 | 3.128 | 3.128 | 3.089 | 3.119 |
| 22.07.2025 | 3.115 | 3.121 | 3.078 | 3.085 |
| 23.07.2025 | 3.125 | 3.214 | 3.103 | 3.192 |
| 24.07.2025 | 3.220 | 3.270 | 3.216 | 3.241 |
| 25.07.2025 | 3.260 | 3.260 | 3.200 | 3.200 |
| 28.07.2025 | 3.199 | 3.200 | 3.161 | 3.166 |
| 29.07.2025 | 3.153 | 3.159 | 3.130 | 3.146 |
| 30.07.2025 | 3.146 | 3.210 | 3.143 | 3.189 |
| 31.07.2025 | 3.193 | 3.250 | 3.192 | 3.244 |
| 01.08.2025 | 3.245 | 3.294 | 3.238 | 3.269 |
| 04.08.2025 | 3.172 | 3.223 | 3.171 | 3.210 |
| 05.08.2025 | 3.229 | 3.279 | 3.213 | 3.269 |
| 06.08.2025 | 3.261 | 3.312 | 3.253 | 3.300 |
| 07.08.2025 | 3.319 | 3.364 | 3.301 | 3.353 |
| 08.08.2025 | 3.388 | 3.410 | 3.348 | 3.364 |
| 12.08.2025 | 3.385 | 3.503 | 3.371 | 3.459 |
| 13.08.2025 | 3.445 | 3.507 | 3.440 | 3.460 |
| 14.08.2025 | 3.434 | 3.505 | 3.418 | 3.490 |
| 15.08.2025 | 3.532 | 3.607 | 3.518 | 3.599 |
| 18.08.2025 | 3.580 | 3.630 | 3.550 | 3.598 |
| 19.08.2025 | 3.615 | 3.617 | 3.566 | 3.577 |
| 20.08.2025 | 3.565 | 3.615 | 3.542 | 3.593 |
| 21.08.2025 | 3.593 | 3.619 | 3.556 | 3.563 |
| 22.08.2025 | 3.557 | 3.650 | 3.556 | 3.631 |
| 25.08.2025 | 3.640 | 3.654 | 3.588 | 3.609 |
| 26.08.2025 | 3.605 | 3.622 | 3.520 | 3.535 |
| 27.08.2025 | 3.499 | 3.515 | 3.458 | 3.474 |
| 28.08.2025 | 3.473 | 3.522 | 3.458 | 3.513 |
| 29.08.2025 | 3.501 | 3.503 | 3.462 | 3.462 |
| 01.09.2025 | 3.468 | 3.511 | 3.451 | 3.461 |
| 02.09.2025 | 3.470 | 3.517 | 3.465 | 3.511 |
| 03.09.2025 | 3.511 | 3.523 | 3.398 | 3.407 |
| 04.09.2025 | 3.431 | 3.470 | 3.420 | 3.447 |
| 05.09.2025 | 3.495 | 3.518 | 3.475 | 3.496 |
| 08.09.2025 | 3.504 | 3.541 | 3.493 | 3.506 |
| 09.09.2025 | 3.511 | 3.538 | 3.495 | 3.496 |
| 10.09.2025 | 3.493 | 3.521 | 3.479 | 3.513 |
| 11.09.2025 | 3.513 | 3.523 | 3.470 | 3.479 |
| 12.09.2025 | 3.508 | 3.518 | 3.492 | 3.492 |
| 16.09.2025 | 3.538 | 3.595 | 3.528 | 3.584 |
| 17.09.2025 | 3.527 | 3.540 | 3.461 | 3.466 |
| 18.09.2025 | 3.480 | 3.486 | 3.433 | 3.433 |
| 19.09.2025 | 3.435 | 3.469 | 3.409 | 3.410 |
| 22.09.2025 | 3.429 | 3.443 | 3.408 | 3.408 |
| 24.09.2025 | 3.433 | 3.433 | 3.373 | 3.378 |
| 25.09.2025 | 3.398 | 3.402 | 3.353 | 3.365 |
| 26.09.2025 | 3.369 | 3.416 | 3.365 | 3.413 |
| 29.09.2025 | 3.336 | 3.341 | 3.287 | 3.293 |
| 30.09.2025 | 3.297 | 3.364 | 3.287 | 3.356 |
| 01.10.2025 | 3.329 | 3.341 | 3.289 | 3.311 |
| 02.10.2025 | 3.287 | 3.327 | 3.279 | 3.298 |
| 03.10.2025 | 3.287 | 3.326 | 3.274 | 3.274 |
| 06.10.2025 | 3.344 | 3.345 | 3.283 | 3.320 |
| 07.10.2025 | 3.330 | 3.360 | 3.305 | 3.308 |
| 08.10.2025 | 3.350 | 3.390 | 3.347 | 3.366 |
| 09.10.2025 | 3.382 | 3.387 | 3.336 | 3.352 |
| 10.10.2025 | 3.367 | 3.375 | 3.315 | 3.369 |
| 14.10.2025 | 3.300 | 3.375 | 3.288 | 3.295 |
| 15.10.2025 | 3.365 | 3.393 | 3.350 | 3.372 |
| 16.10.2025 | 3.354 | 3.385 | 3.343 | 3.353 |
| 17.10.2025 | 3.283 | 3.305 | 3.252 | 3.258 |
| 20.10.2025 | 3.328 | 3.354 | 3.311 | 3.350 |
| 21.10.2025 | 3.360 | 3.370 | 3.315 | 3.315 |
| 22.10.2025 | 3.298 | 3.320 | 3.291 | 3.307 |
| 23.10.2025 | 3.290 | 3.302 | 3.268 | 3.279 |
| 24.10.2025 | 3.250 | 3.272 | 3.238 | 3.261 |
| 27.10.2025 | 3.284 | 3.294 | 3.271 | 3.293 |
| 28.10.2025 | 3.291 | 3.293 | 3.242 | 3.242 |
| 29.10.2025 | 3.233 | 3.242 | 3.183 | 3.186 |
| 30.10.2025 | 3.197 | 3.204 | 3.167 | 3.204 |
| 31.10.2025 | 3.223 | 3.232 | 3.183 | 3.186 |
| 04.11.2025 | 3.172 | 3.187 | 3.138 | 3.167 |
| 05.11.2025 | 3.179 | 3.199 | 3.108 | 3.142 |
| 06.11.2025 | 3.123 | 3.195 | 3.121 | 3.192 |
| 07.11.2025 | 3.177 | 3.200 | 3.161 | 3.200 |
| 10.11.2025 | 3.224 | 3.239 | 3.211 | 3.239 |
| 11.11.2025 | 3.249 | 3.250 | 3.211 | 3.225 |
| 12.11.2025 | 3.228 | 3.281 | 3.226 | 3.281 |
| 13.11.2025 | 3.294 | 3.306 | 3.285 | 3.306 |
| 14.11.2025 | 3.305 | 3.346 | 3.276 | 3.346 |
| 17.11.2025 | 3.358 | 3.398 | 3.345 | 3.398 |
| 18.11.2025 | 3.377 | 3.384 | 3.288 | 3.288 |
| 19.11.2025 | 3.329 | 3.340 | 3.265 | 3.293 |
| 20.11.2025 | 3.328 | 3.429 | 3.328 | 3.403 |
| 21.11.2025 | 3.306 | 3.453 | 3.292 | 3.434 |
| 25.11.2025 | 3.470 | 3.470 | 3.340 | 3.359 |
| 26.11.2025 | 3.397 | 3.428 | 3.366 | 3.417 |
| 27.11.2025 | 3.424 | 3.462 | 3.413 | 3.442 |
| 28.11.2025 | 3.461 | 3.484 | 3.437 | 3.465 |
| 01.12.2025 | 3.461 | 3.488 | 3.434 | 3.480 |
| 02.12.2025 | 3.545 | 3.555 | 3.500 | 3.521 |
| 03.12.2025 | 3.530 | 3.541 | 3.472 | 3.502 |
| 04.12.2025 | 3.484 | 3.577 | 3.476 | 3.561 |
| 05.12.2025 | 3.520 | 3.538 | 3.507 | 3.520 |
| 08.12.2025 | 3.513 | 3.583 | 3.511 | 3.583 |
| 09.12.2025 | 3.610 | 3.622 | 3.568 | 3.588 |
| 10.12.2025 | 3.605 | 3.613 | 3.525 | 3.563 |
| 11.12.2025 | 3.608 | 3.642 | 3.581 | 3.596 |
| 12.12.2025 | 3.648 | 3.733 | 3.630 | 3.717 |
| 15.12.2025 | 3.723 | 3.812 | 3.712 | 3.786 |
| 16.12.2025 | 3.786 | 3.788 | 3.680 | 3.686 |
| 17.12.2025 | 3.689 | 3.730 | 3.655 | 3.721 |
| 18.12.2025 | 3.727 | 3.758 | 3.700 | 3.737 |
| 19.12.2025 | 3.788 | 3.788 | 3.743 | 3.751 |
| 22.12.2025 | 3.795 | 3.802 | 3.708 | 3.724 |
| 23.12.2025 | 3.722 | 3.769 | 3.715 | 3.769 |
| 24.12.2025 | 3.731 | 3.759 | 3.646 | 3.665 |
| 25.12.2025 | 3.662 | 3.662 | 3.632 | 3.647 |
| 26.12.2025 | 3.638 | 3.642 | 3.605 | 3.626 |
| 29.12.2025 | 3.630 | 3.694 | 3.621 | 3.677 |
| 30.12.2025 | 3.691 | 3.713 | 3.682 | 3.683 |