8766.T
Tokio Marine Holdings, Inc.
09:30:00
7194 ¥
0.0000 (%0.00)
Önceki Kapanış: 7324
Düşük₺7186
Yüksek₺7308
8766.T: Tokio Marine Holdings, Inc. Arşiv
2007 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.480,5313
KAPANIŞ 1.478,448
En Düşük
DÜŞÜK 1.160
En Yüksek
YÜKSEK 1.756,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 21.06.2007 | 1.733,33 | 1.746,67 | 1.726,67 | 1.733,33 |
| 22.06.2007 | 1.670 | 1.676,67 | 1.650 | 1.670 |
| 25.06.2007 | 1.663,33 | 1.680 | 1.660 | 1.673,33 |
| 26.06.2007 | 1.683,33 | 1.696,67 | 1.676,67 | 1.693,33 |
| 27.06.2007 | 1.693,33 | 1.713,33 | 1.670 | 1.670 |
| 28.06.2007 | 1.706,67 | 1.710 | 1.686,67 | 1.686,67 |
| 29.06.2007 | 1.703,33 | 1.703,33 | 1.673,33 | 1.686,67 |
| 02.07.2007 | 1.690 | 1.690 | 1.656,67 | 1.670 |
| 03.07.2007 | 1.700 | 1.713,33 | 1.683,33 | 1.683,33 |
| 04.07.2007 | 1.696,67 | 1.696,67 | 1.673,33 | 1.676,67 |
| 05.07.2007 | 1.663,33 | 1.673,33 | 1.646,67 | 1.656,67 |
| 06.07.2007 | 1.660 | 1.673,33 | 1.636,67 | 1.670 |
| 09.07.2007 | 1.680 | 1.720 | 1.670 | 1.706,67 |
| 10.07.2007 | 1.746,67 | 1.746,67 | 1.746,67 | 1.746,67 |
| 11.07.2007 | 1.746,67 | 1.750 | 1.716,67 | 1.716,67 |
| 12.07.2007 | 1.723,33 | 1.750 | 1.680 | 1.700 |
| 13.07.2007 | 1.713,33 | 1.756,67 | 1.710 | 1.733,33 |
| 17.07.2007 | 1.680 | 1.716,67 | 1.676,67 | 1.703,33 |
| 18.07.2007 | 1.676,67 | 1.693,33 | 1.676,67 | 1.686,67 |
| 19.07.2007 | 1.706,67 | 1.710 | 1.690 | 1.696,67 |
| 20.07.2007 | 1.716,67 | 1.720 | 1.706,67 | 1.710 |
| 23.07.2007 | 1.666,67 | 1.670 | 1.660 | 1.666,67 |
| 24.07.2007 | 1.680 | 1.696,67 | 1.676,67 | 1.686,67 |
| 25.07.2007 | 1.643,33 | 1.656,67 | 1.636,67 | 1.643,33 |
| 26.07.2007 | 1.616,67 | 1.640 | 1.616,67 | 1.623,33 |
| 27.07.2007 | 1.590 | 1.590 | 1.560 | 1.576,67 |
| 30.07.2007 | 1.553,33 | 1.560 | 1.530 | 1.556,67 |
| 31.07.2007 | 1.543,33 | 1.576,67 | 1.540 | 1.576,67 |
| 01.08.2007 | 1.563,33 | 1.566,67 | 1.516,67 | 1.516,67 |
| 02.08.2007 | 1.516,67 | 1.520 | 1.463,33 | 1.490 |
| 03.08.2007 | 1.513,33 | 1.556,67 | 1.503,33 | 1.506,67 |
| 06.08.2007 | 1.486,67 | 1.530 | 1.466,67 | 1.520 |
| 07.08.2007 | 1.533,33 | 1.533,33 | 1.496,67 | 1.520 |
| 08.08.2007 | 1.523,33 | 1.580 | 1.520 | 1.556,67 |
| 09.08.2007 | 1.646,67 | 1.650 | 1.616,67 | 1.626,67 |
| 10.08.2007 | 1.600 | 1.633,33 | 1.600 | 1.610 |
| 13.08.2007 | 1.583,33 | 1.600 | 1.583,33 | 1.596,67 |
| 14.08.2007 | 1.590 | 1.593,33 | 1.550 | 1.563,33 |
| 15.08.2007 | 1.486,67 | 1.486,67 | 1.446,67 | 1.456,67 |
| 16.08.2007 | 1.410 | 1.450 | 1.383,33 | 1.446,67 |
| 17.08.2007 | 1.390 | 1.390 | 1.390 | 1.390 |
| 20.08.2007 | 1.433,33 | 1.463,33 | 1.420 | 1.423,33 |
| 21.08.2007 | 1.436,67 | 1.473,33 | 1.406,67 | 1.436,67 |
| 22.08.2007 | 1.393,33 | 1.406,67 | 1.376,67 | 1.403,33 |
| 23.08.2007 | 1.453,33 | 1.470 | 1.416,67 | 1.430 |
| 24.08.2007 | 1.430 | 1.446,67 | 1.420 | 1.436,67 |
| 27.08.2007 | 1.473,33 | 1.473,33 | 1.433,33 | 1.440 |
| 28.08.2007 | 1.443,33 | 1.480 | 1.440 | 1.466,67 |
| 29.08.2007 | 1.440 | 1.463,33 | 1.433,33 | 1.463,33 |
| 30.08.2007 | 1.453,33 | 1.463,33 | 1.443,33 | 1.463,33 |
| 31.08.2007 | 1.466,67 | 1.493,33 | 1.440 | 1.493,33 |
| 03.09.2007 | 1.493,33 | 1.513,33 | 1.470 | 1.473,33 |
| 04.09.2007 | 1.456,67 | 1.470 | 1.440 | 1.453,33 |
| 05.09.2007 | 1.456,67 | 1.456,67 | 1.406,67 | 1.416,67 |
| 06.09.2007 | 1.403,33 | 1.413,33 | 1.360 | 1.413,33 |
| 07.09.2007 | 1.410 | 1.430 | 1.393,33 | 1.420 |
| 10.09.2007 | 1.393,33 | 1.410 | 1.373,33 | 1.406,67 |
| 11.09.2007 | 1.410 | 1.443,33 | 1.390 | 1.420 |
| 12.09.2007 | 1.436,67 | 1.443,33 | 1.386,67 | 1.403,33 |
| 13.09.2007 | 1.416,67 | 1.423,33 | 1.403,33 | 1.403,33 |
| 14.09.2007 | 1.403,33 | 1.466,67 | 1.390 | 1.440 |
| 18.09.2007 | 1.423,33 | 1.426,67 | 1.373,33 | 1.383,33 |
| 19.09.2007 | 1.410 | 1.426,67 | 1.403,33 | 1.410 |
| 20.09.2007 | 1.413,33 | 1.443,33 | 1.413,33 | 1.430 |
| 21.09.2007 | 1.463,33 | 1.483,33 | 1.450 | 1.456,67 |
| 25.09.2007 | 1.480 | 1.480 | 1.443,33 | 1.470 |
| 26.09.2007 | 1.470 | 1.513,33 | 1.466,67 | 1.500 |
| 27.09.2007 | 1.513,33 | 1.596,67 | 1.503,33 | 1.566,67 |
| 28.09.2007 | 1.563,33 | 1.566,67 | 1.506,67 | 1.540 |
| 01.10.2007 | 1.540 | 1.580 | 1.536,67 | 1.546,67 |
| 02.10.2007 | 1.570 | 1.583,33 | 1.553,33 | 1.560 |
| 03.10.2007 | 1.576,67 | 1.620 | 1.573,33 | 1.610 |
| 04.10.2007 | 1.583,33 | 1.606,67 | 1.580 | 1.596,67 |
| 05.10.2007 | 1.613,33 | 1.636,67 | 1.603,33 | 1.610 |
| 09.10.2007 | 1.616,67 | 1.650 | 1.616,67 | 1.623,33 |
| 10.10.2007 | 1.633,33 | 1.640 | 1.586,67 | 1.593,33 |
| 11.10.2007 | 1.596,67 | 1.616,67 | 1.580 | 1.593,33 |
| 12.10.2007 | 1.593,33 | 1.593,33 | 1.593,33 | 1.593,33 |
| 15.10.2007 | 1.613,33 | 1.616,67 | 1.590 | 1.600 |
| 16.10.2007 | 1.600 | 1.600 | 1.566,67 | 1.566,67 |
| 17.10.2007 | 1.528 | 1.528 | 1.520 | 1.520 |
| 18.10.2007 | 1.520 | 1.523,33 | 1.466,67 | 1.483,33 |
| 19.10.2007 | 1.452 | 1.453,33 | 1.452 | 1.453,33 |
| 22.10.2007 | 1.430 | 1.433,33 | 1.410 | 1.430 |
| 23.10.2007 | 1.430 | 1.436,67 | 1.430 | 1.436,67 |
| 24.10.2007 | 1.443,33 | 1.456,67 | 1.410 | 1.416,67 |
| 25.10.2007 | 1.416,67 | 1.416,67 | 1.410 | 1.410 |
| 26.10.2007 | 1.410 | 1.436,67 | 1.410 | 1.436,67 |
| 29.10.2007 | 1.443,33 | 1.483,33 | 1.443,33 | 1.450 |
| 30.10.2007 | 1.454,33 | 1.460 | 1.454,33 | 1.460 |
| 31.10.2007 | 1.460 | 1.506,67 | 1.460 | 1.506,67 |
| 01.11.2007 | 1.506,67 | 1.510 | 1.506,67 | 1.510 |
| 02.11.2007 | 1.514,67 | 1.514,67 | 1.466,67 | 1.466,67 |
| 05.11.2007 | 1.476,67 | 1.483,33 | 1.456,67 | 1.473,33 |
| 06.11.2007 | 1.473,33 | 1.473,33 | 1.460 | 1.460 |
| 07.11.2007 | 1.460 | 1.463,33 | 1.460 | 1.463,33 |
| 08.11.2007 | 1.463,33 | 1.463,33 | 1.430 | 1.430 |
| 09.11.2007 | 1.429 | 1.429 | 1.403,33 | 1.403,33 |
| 12.11.2007 | 1.403,33 | 1.403,33 | 1.353,33 | 1.353,33 |
| 13.11.2007 | 1.353,33 | 1.356,67 | 1.353,33 | 1.356,67 |
| 14.11.2007 | 1.363 | 1.380 | 1.363 | 1.380 |
| 15.11.2007 | 1.416,67 | 1.416,67 | 1.390 | 1.390 |
| 16.11.2007 | 1.390 | 1.390 | 1.380 | 1.380 |
| 19.11.2007 | 1.380 | 1.390 | 1.380 | 1.390 |
| 20.11.2007 | 1.362 | 1.390 | 1.362 | 1.390 |
| 21.11.2007 | 1.385 | 1.385 | 1.343,33 | 1.343,33 |
| 22.11.2007 | 1.343,33 | 1.343,33 | 1.280 | 1.280 |
| 26.11.2007 | 1.283,33 | 1.306,67 | 1.256,67 | 1.266,67 |
| 27.11.2007 | 1.266,67 | 1.266,67 | 1.263,33 | 1.263,33 |
| 28.11.2007 | 1.286,67 | 1.293,33 | 1.273,33 | 1.283,33 |
| 29.11.2007 | 1.283,33 | 1.296,67 | 1.283,33 | 1.296,67 |
| 30.11.2007 | 1.296,67 | 1.296,67 | 1.296,67 | 1.296,67 |
| 03.12.2007 | 1.302,44 | 1.302,44 | 1.296,67 | 1.296,67 |
| 04.12.2007 | 1.296,67 | 1.296,67 | 1.283,33 | 1.283,33 |
| 05.12.2007 | 1.283,33 | 1.336,67 | 1.283,33 | 1.336,67 |
| 06.12.2007 | 1.332,19 | 1.376,67 | 1.332,19 | 1.376,67 |
| 07.12.2007 | 1.368,67 | 1.368,67 | 1.356,67 | 1.363,33 |
| 10.12.2007 | 1.366,67 | 1.366,67 | 1.366,67 | 1.366,67 |
| 11.12.2007 | 1.336,67 | 1.340 | 1.326,67 | 1.326,67 |
| 12.12.2007 | 1.291,67 | 1.300 | 1.290 | 1.300 |
| 13.12.2007 | 1.266,67 | 1.270 | 1.253,33 | 1.253,33 |
| 14.12.2007 | 1.254,67 | 1.254,67 | 1.196,67 | 1.196,67 |
| 17.12.2007 | 1.193,33 | 1.210 | 1.193,33 | 1.210 |
| 18.12.2007 | 1.176,67 | 1.193,33 | 1.160 | 1.183,33 |
| 19.12.2007 | 1.196,67 | 1.196,67 | 1.180 | 1.180 |
| 20.12.2007 | 1.180 | 1.220 | 1.180 | 1.220 |
| 21.12.2007 | 1.220,33 | 1.223,33 | 1.220,33 | 1.223,33 |
| 25.12.2007 | 1.239,67 | 1.240 | 1.239,67 | 1.240 |
| 26.12.2007 | 1.240 | 1.256,67 | 1.240 | 1.256,67 |
| 27.12.2007 | 1.258,67 | 1.273,33 | 1.258,67 | 1.273,33 |
| 28.12.2007 | 1.253,33 | 1.253,33 | 1.253,33 | 1.253,33 |