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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.152,5804
KAPANIŞ 4.149,9464
En Düşük
DÜŞÜK 3.698
En Yüksek
YÜKSEK 4.742
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 3.698 | 3.785 | 3.698 | 3.777 |
| 06.01.2026 | 3.800 | 3.863 | 3.798 | 3.838 |
| 07.01.2026 | 3.788 | 3.817 | 3.778 | 3.806 |
| 08.01.2026 | 3.798 | 3.852 | 3.794 | 3.824 |
| 09.01.2026 | 3.842 | 3.884 | 3.831 | 3.851 |
| 13.01.2026 | 3.950 | 3.958 | 3.881 | 3.908 |
| 14.01.2026 | 3.920 | 3.956 | 3.879 | 3.956 |
| 15.01.2026 | 3.970 | 4.035 | 3.965 | 4.019 |
| 16.01.2026 | 4.015 | 4.075 | 4.003 | 4.057 |
| 19.01.2026 | 4.052 | 4.060 | 3.992 | 4.023 |
| 20.01.2026 | 4.025 | 4.057 | 4.018 | 4.056 |
| 21.01.2026 | 4.000 | 4.013 | 3.921 | 3.955 |
| 22.01.2026 | 3.981 | 3.993 | 3.932 | 3.955 |
| 23.01.2026 | 3.999 | 4.003 | 3.950 | 3.980 |
| 26.01.2026 | 3.912 | 3.931 | 3.879 | 3.900 |
| 27.01.2026 | 3.889 | 3.930 | 3.851 | 3.919 |
| 28.01.2026 | 3.853 | 3.871 | 3.828 | 3.852 |
| 29.01.2026 | 3.825 | 3.909 | 3.805 | 3.891 |
| 30.01.2026 | 3.910 | 3.942 | 3.901 | 3.932 |
| 02.02.2026 | 4.010 | 4.038 | 3.905 | 3.912 |
| 03.02.2026 | 4.009 | 4.053 | 3.995 | 4.041 |
| 04.02.2026 | 4.027 | 4.128 | 3.988 | 4.082 |
| 05.02.2026 | 4.150 | 4.187 | 4.099 | 4.130 |
| 06.02.2026 | 4.150 | 4.170 | 4.129 | 4.159 |
| 09.02.2026 | 4.268 | 4.283 | 4.151 | 4.155 |
| 10.02.2026 | 4.200 | 4.220 | 4.153 | 4.179 |
| 12.02.2026 | 4.146 | 4.214 | 4.143 | 4.207 |
| 13.02.2026 | 4.207 | 4.264 | 4.182 | 4.190 |
| 16.02.2026 | 4.260 | 4.261 | 4.185 | 4.208 |
| 17.02.2026 | 4.230 | 4.237 | 4.185 | 4.202 |
| 18.02.2026 | 4.300 | 4.370 | 4.293 | 4.333 |
| 19.02.2026 | 4.322 | 4.327 | 4.266 | 4.306 |
| 20.02.2026 | 4.260 | 4.320 | 4.231 | 4.320 |
| 24.02.2026 | 4.320 | 4.320 | 4.222 | 4.231 |
| 25.02.2026 | 4.234 | 4.252 | 4.187 | 4.236 |
| 26.02.2026 | 4.294 | 4.322 | 4.274 | 4.289 |
| 27.02.2026 | 4.354 | 4.401 | 4.334 | 4.376 |
| 02.03.2026 | 4.248 | 4.336 | 4.215 | 4.319 |
| 03.03.2026 | 4.249 | 4.277 | 4.181 | 4.185 |
| 04.03.2026 | 4.160 | 4.173 | 3.978 | 4.025 |
| 05.03.2026 | 4.165 | 4.218 | 4.121 | 4.135 |
| 06.03.2026 | 4.098 | 4.126 | 4.055 | 4.122 |
| 09.03.2026 | 3.930 | 4.027 | 3.908 | 4.025 |
| 10.03.2026 | 4.095 | 4.131 | 4.064 | 4.089 |
| 11.03.2026 | 4.131 | 4.157 | 4.085 | 4.094 |
| 12.03.2026 | 4.065 | 4.080 | 3.969 | 4.011 |
| 13.03.2026 | 3.970 | 4.021 | 3.965 | 3.991 |
| 16.03.2026 | 4.035 | 4.056 | 3.958 | 3.973 |
| 17.03.2026 | 4.041 | 4.057 | 4.005 | 4.030 |
| 18.03.2026 | 4.094 | 4.151 | 4.083 | 4.139 |
| 19.03.2026 | 4.045 | 4.093 | 4.028 | 4.028 |
| 23.03.2026 | 3.950 | 3.955 | 3.874 | 3.890 |
| 24.03.2026 | 4.085 | 4.093 | 3.978 | 4.011 |
| 25.03.2026 | 4.162 | 4.247 | 4.130 | 4.214 |
| 26.03.2026 | 4.178 | 4.220 | 4.096 | 4.151 |
| 27.03.2026 | 4.189 | 4.240 | 4.161 | 4.208 |
| 30.03.2026 | 4.011 | 4.049 | 3.961 | 4.021 |
| 31.03.2026 | 4.059 | 4.134 | 4.010 | 4.032 |
| 01.04.2026 | 4.166 | 4.207 | 4.120 | 4.203 |
| 02.04.2026 | 4.203 | 4.224 | 4.087 | 4.097 |
| 03.04.2026 | 4.109 | 4.143 | 4.094 | 4.136 |
| 06.04.2026 | 4.130 | 4.150 | 4.106 | 4.128 |
| 07.04.2026 | 4.138 | 4.149 | 4.081 | 4.089 |
| 08.04.2026 | 4.244 | 4.245 | 4.154 | 4.158 |
| 09.04.2026 | 4.152 | 4.167 | 4.090 | 4.115 |
| 10.04.2026 | 4.112 | 4.123 | 4.069 | 4.077 |
| 13.04.2026 | 4.040 | 4.099 | 4.035 | 4.064 |
| 14.04.2026 | 4.112 | 4.112 | 4.024 | 4.046 |
| 15.04.2026 | 4.074 | 4.090 | 4.033 | 4.046 |
| 16.04.2026 | 4.090 | 4.134 | 4.082 | 4.121 |
| 17.04.2026 | 4.130 | 4.134 | 4.052 | 4.055 |
| 20.04.2026 | 4.088 | 4.102 | 4.026 | 4.026 |
| 21.04.2026 | 4.057 | 4.057 | 4.014 | 4.014 |
| 22.04.2026 | 4.029 | 4.036 | 3.996 | 3.996 |
| 23.04.2026 | 3.950 | 3.979 | 3.916 | 3.974 |
| 24.04.2026 | 3.997 | 4.001 | 3.946 | 3.946 |
| 27.04.2026 | 3.910 | 3.939 | 3.886 | 3.931 |
| 28.04.2026 | 3.970 | 4.028 | 3.939 | 4.019 |
| 30.04.2026 | 4.019 | 4.034 | 3.960 | 4.034 |
| 01.05.2026 | 3.985 | 4.004 | 3.961 | 3.996 |
| 07.05.2026 | 4.039 | 4.044 | 3.970 | 4.003 |
| 08.05.2026 | 4.009 | 4.013 | 3.941 | 3.978 |
| 11.05.2026 | 3.970 | 4.032 | 3.958 | 4.024 |
| 12.05.2026 | 4.159 | 4.285 | 4.150 | 4.285 |
| 13.05.2026 | 4.300 | 4.415 | 4.294 | 4.414 |
| 14.05.2026 | 4.375 | 4.427 | 4.360 | 4.399 |
| 15.05.2026 | 4.410 | 4.437 | 4.356 | 4.391 |
| 18.05.2026 | 4.449 | 4.491 | 4.401 | 4.420 |
| 19.05.2026 | 4.439 | 4.536 | 4.403 | 4.503 |
| 20.05.2026 | 4.507 | 4.522 | 4.356 | 4.420 |
| 21.05.2026 | 4.350 | 4.475 | 4.286 | 4.350 |
| 22.05.2026 | 4.299 | 4.341 | 4.182 | 4.245 |
| 25.05.2026 | 4.245 | 4.245 | 4.153 | 4.216 |
| 26.05.2026 | 4.205 | 4.242 | 4.156 | 4.202 |
| 27.05.2026 | 4.210 | 4.295 | 4.197 | 4.290 |
| 28.05.2026 | 4.222 | 4.288 | 4.219 | 4.245 |
| 29.05.2026 | 4.212 | 4.333 | 4.209 | 4.287 |
| 01.06.2026 | 4.275 | 4.313 | 4.254 | 4.298 |
| 02.06.2026 | 4.228 | 4.298 | 4.169 | 4.266 |
| 03.06.2026 | 4.311 | 4.365 | 4.294 | 4.294 |
| 04.06.2026 | 4.273 | 4.284 | 4.224 | 4.247 |
| 05.06.2026 | 4.350 | 4.394 | 4.299 | 4.325 |
| 08.06.2026 | 4.370 | 4.402 | 4.339 | 4.402 |
| 09.06.2026 | 4.419 | 4.557 | 4.413 | 4.540 |
| 10.06.2026 | 4.657 | 4.706 | 4.569 | 4.597 |
| 11.06.2026 | 4.578 | 4.590 | 4.516 | 4.552 |
| 12.06.2026 | 4.622 | 4.676 | 4.596 | 4.597 |
| 15.06.2026 | 4.616 | 4.742 | 4.597 | 4.673 |
| 16.06.2026 | 4.603 | 4.626 | 4.556 | 4.616 |
| 17.06.2026 | 4.656 | 4.689 | 4.554 | 4.557 |
| 18.06.2026 | 4.577 | 4.620 | 4.534 | 4.588 |
| 19.06.2026 | 4.521 | 4.594 | 4.510 | 4.551 |