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
2008 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.235,1344
KAPANIŞ 1.232,6939
En Düşük
DÜŞÜK 671,67
En Yüksek
YÜKSEK 1.546,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2008 | 1.256,67 | 1.256,67 | 1.256,67 | 1.256,67 |
| 07.01.2008 | 1.270 | 1.313,33 | 1.263,33 | 1.313,33 |
| 08.01.2008 | 1.313,33 | 1.316,67 | 1.293,33 | 1.306,67 |
| 09.01.2008 | 1.306,67 | 1.310 | 1.306,67 | 1.310 |
| 10.01.2008 | 1.310 | 1.310 | 1.303,33 | 1.303,33 |
| 11.01.2008 | 1.278,85 | 1.278,85 | 1.270 | 1.270 |
| 15.01.2008 | 1.270 | 1.270 | 1.236,67 | 1.236,67 |
| 16.01.2008 | 1.226,67 | 1.253,33 | 1.203,33 | 1.236,67 |
| 17.01.2008 | 1.263,33 | 1.306,67 | 1.256,67 | 1.306,67 |
| 18.01.2008 | 1.246,67 | 1.266,67 | 1.246,67 | 1.250 |
| 21.01.2008 | 1.196,67 | 1.210 | 1.190 | 1.190 |
| 22.01.2008 | 1.140 | 1.150 | 1.110 | 1.110 |
| 23.01.2008 | 1.105 | 1.133,33 | 1.105 | 1.133,33 |
| 24.01.2008 | 1.209,33 | 1.230 | 1.209,33 | 1.230 |
| 25.01.2008 | 1.293,33 | 1.316,67 | 1.293,33 | 1.316,67 |
| 28.01.2008 | 1.303,33 | 1.303,33 | 1.266,67 | 1.266,67 |
| 29.01.2008 | 1.266,67 | 1.333,33 | 1.266,67 | 1.333,33 |
| 30.01.2008 | 1.325,67 | 1.325,67 | 1.310 | 1.310 |
| 31.01.2008 | 1.293,33 | 1.336,67 | 1.293,33 | 1.336,67 |
| 01.02.2008 | 1.366,67 | 1.376,67 | 1.360 | 1.376,67 |
| 04.02.2008 | 1.463,33 | 1.470 | 1.440 | 1.470 |
| 05.02.2008 | 1.436,67 | 1.446,67 | 1.436,67 | 1.436,67 |
| 06.02.2008 | 1.436,67 | 1.436,67 | 1.333,33 | 1.333,33 |
| 07.02.2008 | 1.296,67 | 1.326,67 | 1.296,67 | 1.326,67 |
| 08.02.2008 | 1.350 | 1.360 | 1.340 | 1.346,67 |
| 12.02.2008 | 1.346,67 | 1.346,67 | 1.270 | 1.270 |
| 13.02.2008 | 1.296,67 | 1.300 | 1.276,67 | 1.276,67 |
| 14.02.2008 | 1.313,33 | 1.350 | 1.313,33 | 1.350 |
| 15.02.2008 | 1.326,67 | 1.336,67 | 1.310 | 1.336,67 |
| 18.02.2008 | 1.263,33 | 1.263,33 | 1.263,33 | 1.263,33 |
| 19.02.2008 | 1.263,33 | 1.276,67 | 1.253,33 | 1.253,33 |
| 20.02.2008 | 1.248 | 1.248 | 1.216,67 | 1.216,67 |
| 21.02.2008 | 1.216,67 | 1.256,67 | 1.216,67 | 1.256,67 |
| 22.02.2008 | 1.256,67 | 1.256,67 | 1.233,33 | 1.233,33 |
| 25.02.2008 | 1.333,33 | 1.366,67 | 1.326,67 | 1.343,33 |
| 26.02.2008 | 1.390 | 1.393,33 | 1.360 | 1.360 |
| 27.02.2008 | 1.390,33 | 1.390,33 | 1.380 | 1.380 |
| 28.02.2008 | 1.333,33 | 1.343,33 | 1.330 | 1.330 |
| 29.02.2008 | 1.296,67 | 1.306,67 | 1.293,33 | 1.306,67 |
| 03.03.2008 | 1.263,33 | 1.270 | 1.260 | 1.270 |
| 04.03.2008 | 1.266,67 | 1.273,33 | 1.246,67 | 1.266,67 |
| 05.03.2008 | 1.285 | 1.285 | 1.270 | 1.270 |
| 06.03.2008 | 1.264,98 | 1.336,67 | 1.264,98 | 1.336,67 |
| 07.03.2008 | 1.336,67 | 1.336,67 | 1.303,33 | 1.303,33 |
| 10.03.2008 | 1.303,33 | 1.316,67 | 1.303,33 | 1.316,67 |
| 11.03.2008 | 1.270 | 1.300 | 1.266,67 | 1.296,67 |
| 12.03.2008 | 1.323,33 | 1.323,33 | 1.300 | 1.300 |
| 13.03.2008 | 1.260 | 1.260 | 1.233,33 | 1.233,33 |
| 14.03.2008 | 1.206,67 | 1.223,33 | 1.206,67 | 1.223,33 |
| 17.03.2008 | 1.223,33 | 1.223,33 | 1.196,67 | 1.196,67 |
| 18.03.2008 | 1.253,33 | 1.253,33 | 1.243,33 | 1.250 |
| 19.03.2008 | 1.257,31 | 1.257,31 | 1.240 | 1.240 |
| 21.03.2008 | 1.276,67 | 1.293,33 | 1.260 | 1.293,33 |
| 24.03.2008 | 1.293,33 | 1.293,33 | 1.236,67 | 1.236,67 |
| 25.03.2008 | 1.233,33 | 1.243,33 | 1.226,67 | 1.226,67 |
| 26.03.2008 | 1.243,33 | 1.245,33 | 1.240 | 1.243,33 |
| 27.03.2008 | 1.226,67 | 1.233,33 | 1.220 | 1.220 |
| 28.03.2008 | 1.213,33 | 1.225 | 1.213,33 | 1.223,33 |
| 31.03.2008 | 1.228,65 | 1.228,65 | 1.226,67 | 1.226,67 |
| 01.04.2008 | 1.226,67 | 1.276,67 | 1.226,67 | 1.276,67 |
| 02.04.2008 | 1.276,67 | 1.363,33 | 1.276,67 | 1.363,33 |
| 03.04.2008 | 1.366,33 | 1.423,33 | 1.366,33 | 1.423,33 |
| 04.04.2008 | 1.436,04 | 1.436,04 | 1.433,33 | 1.433,33 |
| 07.04.2008 | 1.433,33 | 1.433,33 | 1.433,33 | 1.433,33 |
| 08.04.2008 | 1.433,67 | 1.433,67 | 1.400 | 1.400 |
| 09.04.2008 | 1.400,33 | 1.400,33 | 1.370 | 1.370 |
| 10.04.2008 | 1.383,33 | 1.383,33 | 1.376,67 | 1.376,67 |
| 11.04.2008 | 1.377,33 | 1.377,33 | 1.376,67 | 1.376,67 |
| 14.04.2008 | 1.372,67 | 1.372,67 | 1.323,33 | 1.323,33 |
| 15.04.2008 | 1.354,33 | 1.360 | 1.354,33 | 1.360 |
| 16.04.2008 | 1.363,67 | 1.363,67 | 1.353,33 | 1.353,33 |
| 17.04.2008 | 1.373,33 | 1.373,33 | 1.333,33 | 1.333,33 |
| 18.04.2008 | 1.330 | 1.350 | 1.330 | 1.350 |
| 21.04.2008 | 1.378,67 | 1.378,67 | 1.370 | 1.370 |
| 22.04.2008 | 1.370,67 | 1.370,67 | 1.350 | 1.350 |
| 23.04.2008 | 1.344,68 | 1.344,68 | 1.336,67 | 1.336,67 |
| 24.04.2008 | 1.346,67 | 1.353,33 | 1.333,33 | 1.333,33 |
| 25.04.2008 | 1.406 | 1.416,67 | 1.406 | 1.416,67 |
| 28.04.2008 | 1.442,88 | 1.442,88 | 1.440 | 1.440 |
| 30.04.2008 | 1.442 | 1.470 | 1.442 | 1.470 |
| 01.05.2008 | 1.452,67 | 1.453,33 | 1.452,67 | 1.453,33 |
| 02.05.2008 | 1.526,67 | 1.526,67 | 1.526,67 | 1.526,67 |
| 07.05.2008 | 1.505,93 | 1.505,93 | 1.493,33 | 1.493,33 |
| 08.05.2008 | 1.493,33 | 1.493,33 | 1.493,33 | 1.493,33 |
| 09.05.2008 | 1.493,33 | 1.493,33 | 1.443,33 | 1.443,33 |
| 12.05.2008 | 1.443,33 | 1.463,33 | 1.443,33 | 1.463,33 |
| 13.05.2008 | 1.470 | 1.470 | 1.470 | 1.470 |
| 14.05.2008 | 1.470 | 1.470 | 1.453,33 | 1.453,33 |
| 15.05.2008 | 1.434,77 | 1.440 | 1.434,77 | 1.440 |
| 16.05.2008 | 1.436 | 1.440 | 1.436 | 1.440 |
| 19.05.2008 | 1.440 | 1.466,67 | 1.440 | 1.466,67 |
| 20.05.2008 | 1.443,33 | 1.443,33 | 1.433,33 | 1.433,33 |
| 21.05.2008 | 1.363,33 | 1.453,33 | 1.363,33 | 1.453,33 |
| 22.05.2008 | 1.453,33 | 1.453,33 | 1.430 | 1.430 |
| 23.05.2008 | 1.463,67 | 1.463,67 | 1.443,33 | 1.443,33 |
| 26.05.2008 | 1.444,67 | 1.444,67 | 1.376,67 | 1.376,67 |
| 27.05.2008 | 1.376,67 | 1.420 | 1.376,67 | 1.420 |
| 28.05.2008 | 1.390,67 | 1.390,67 | 1.383,33 | 1.383,33 |
| 29.05.2008 | 1.430 | 1.433,33 | 1.423,33 | 1.433,33 |
| 30.05.2008 | 1.432,67 | 1.450 | 1.432,67 | 1.450 |
| 02.06.2008 | 1.450 | 1.506,67 | 1.450 | 1.506,67 |
| 03.06.2008 | 1.506,67 | 1.506,67 | 1.490 | 1.490 |
| 04.06.2008 | 1.490 | 1.546,67 | 1.490 | 1.546,67 |
| 05.06.2008 | 1.526,67 | 1.530 | 1.520 | 1.520 |
| 06.06.2008 | 1.520 | 1.520 | 1.483,33 | 1.483,33 |
| 09.06.2008 | 1.460 | 1.466,67 | 1.460 | 1.466,67 |
| 10.06.2008 | 1.466,67 | 1.466,67 | 1.453,33 | 1.453,33 |
| 11.06.2008 | 1.453,33 | 1.493,33 | 1.453,33 | 1.493,33 |
| 12.06.2008 | 1.507,67 | 1.507,67 | 1.443,33 | 1.443,33 |
| 13.06.2008 | 1.440 | 1.476,67 | 1.440 | 1.476,67 |
| 16.06.2008 | 1.477,33 | 1.516,67 | 1.477,33 | 1.516,67 |
| 17.06.2008 | 1.516 | 1.516 | 1.510 | 1.510 |
| 18.06.2008 | 1.510 | 1.510 | 1.483,33 | 1.483,33 |
| 19.06.2008 | 1.453,33 | 1.456,67 | 1.440 | 1.440 |
| 20.06.2008 | 1.430 | 1.430 | 1.430 | 1.430 |
| 23.06.2008 | 1.396,67 | 1.403,33 | 1.396,67 | 1.403,33 |
| 24.06.2008 | 1.403,33 | 1.426,67 | 1.403,33 | 1.426,67 |
| 25.06.2008 | 1.426,67 | 1.430 | 1.426,67 | 1.430 |
| 26.06.2008 | 1.430 | 1.450 | 1.430 | 1.450 |
| 27.06.2008 | 1.450 | 1.450 | 1.416,67 | 1.416,67 |
| 30.06.2008 | 1.416,67 | 1.416,67 | 1.380 | 1.380 |
| 01.07.2008 | 1.380 | 1.380 | 1.366,67 | 1.366,67 |
| 02.07.2008 | 1.366,67 | 1.366,67 | 1.336,67 | 1.336,67 |
| 03.07.2008 | 1.336,67 | 1.356,67 | 1.336,67 | 1.356,67 |
| 04.07.2008 | 1.356,67 | 1.366,67 | 1.356,67 | 1.366,67 |
| 07.07.2008 | 1.366,67 | 1.396,67 | 1.366,67 | 1.396,67 |
| 08.07.2008 | 1.359,33 | 1.366,67 | 1.359,33 | 1.366,67 |
| 09.07.2008 | 1.366,67 | 1.373,33 | 1.366,67 | 1.373,33 |
| 10.07.2008 | 1.373,67 | 1.373,67 | 1.363,33 | 1.363,33 |
| 11.07.2008 | 1.363,33 | 1.363,33 | 1.363,33 | 1.363,33 |
| 14.07.2008 | 1.363,33 | 1.363,33 | 1.353,33 | 1.353,33 |
| 15.07.2008 | 1.323,33 | 1.323,33 | 1.300 | 1.300 |
| 16.07.2008 | 1.300 | 1.300 | 1.300 | 1.300 |
| 17.07.2008 | 1.300 | 1.313,33 | 1.300 | 1.313,33 |
| 18.07.2008 | 1.313,33 | 1.313,33 | 1.306,67 | 1.306,67 |
| 22.07.2008 | 1.333,33 | 1.343,33 | 1.303,33 | 1.316,67 |
| 23.07.2008 | 1.326,67 | 1.333,33 | 1.326,67 | 1.333,33 |
| 24.07.2008 | 1.333,33 | 1.363,33 | 1.333,33 | 1.363,33 |
| 25.07.2008 | 1.363,33 | 1.363,33 | 1.290 | 1.290 |
| 28.07.2008 | 1.293,33 | 1.296,67 | 1.293,33 | 1.296,67 |
| 29.07.2008 | 1.279,67 | 1.290 | 1.279,67 | 1.290 |
| 30.07.2008 | 1.290 | 1.340 | 1.290 | 1.340 |
| 31.07.2008 | 1.340 | 1.360 | 1.340 | 1.360 |
| 01.08.2008 | 1.361,33 | 1.361,33 | 1.310 | 1.310 |
| 04.08.2008 | 1.310 | 1.310 | 1.280 | 1.280 |
| 05.08.2008 | 1.280 | 1.280 | 1.246,67 | 1.246,67 |
| 06.08.2008 | 1.246,67 | 1.260 | 1.246,67 | 1.260 |
| 07.08.2008 | 1.207,99 | 1.210 | 1.207,99 | 1.210 |
| 08.08.2008 | 1.171 | 1.180 | 1.171 | 1.180 |
| 11.08.2008 | 1.206,67 | 1.206,67 | 1.206,67 | 1.206,67 |
| 12.08.2008 | 1.206,67 | 1.220 | 1.206,67 | 1.220 |
| 13.08.2008 | 1.219 | 1.219 | 1.190 | 1.190 |
| 14.08.2008 | 1.187,67 | 1.187,67 | 1.183,33 | 1.183,33 |
| 15.08.2008 | 1.183,33 | 1.213,33 | 1.183,33 | 1.213,33 |
| 18.08.2008 | 1.236 | 1.236 | 1.210 | 1.210 |
| 19.08.2008 | 1.210 | 1.210 | 1.186,67 | 1.186,67 |
| 20.08.2008 | 1.186,67 | 1.190 | 1.186,67 | 1.190 |
| 21.08.2008 | 1.190 | 1.190 | 1.176,67 | 1.176,67 |
| 22.08.2008 | 1.177,33 | 1.180 | 1.177,33 | 1.180 |
| 25.08.2008 | 1.180 | 1.193,33 | 1.180 | 1.193,33 |
| 26.08.2008 | 1.193,33 | 1.200 | 1.193,33 | 1.200 |
| 27.08.2008 | 1.209 | 1.209 | 1.196,67 | 1.196,67 |
| 28.08.2008 | 1.196,67 | 1.200 | 1.196,67 | 1.200 |
| 29.08.2008 | 1.201 | 1.243,33 | 1.201 | 1.243,33 |
| 01.09.2008 | 1.243,33 | 1.243,33 | 1.200 | 1.200 |
| 02.09.2008 | 1.200 | 1.206,67 | 1.200 | 1.206,67 |
| 03.09.2008 | 1.206,67 | 1.236,67 | 1.206,67 | 1.236,67 |
| 04.09.2008 | 1.236,67 | 1.236,67 | 1.230 | 1.230 |
| 05.09.2008 | 1.166,67 | 1.170 | 1.166,67 | 1.170 |
| 08.09.2008 | 1.170 | 1.276,67 | 1.170 | 1.276,67 |
| 09.09.2008 | 1.276,67 | 1.276,67 | 1.260 | 1.260 |
| 10.09.2008 | 1.253,33 | 1.283,33 | 1.246,67 | 1.283,33 |
| 11.09.2008 | 1.283,33 | 1.283,33 | 1.213,33 | 1.213,33 |
| 12.09.2008 | 1.213,33 | 1.233,33 | 1.213,33 | 1.233,33 |
| 16.09.2008 | 1.233,67 | 1.233,67 | 1.076,67 | 1.076,67 |
| 17.09.2008 | 1.132,33 | 1.133,33 | 1.132,33 | 1.133,33 |
| 18.09.2008 | 1.133,33 | 1.133,33 | 1.070 | 1.070 |
| 19.09.2008 | 1.070 | 1.223,33 | 1.070 | 1.223,33 |
| 22.09.2008 | 1.224 | 1.273,33 | 1.224 | 1.273,33 |
| 24.09.2008 | 1.268,33 | 1.268,33 | 1.266,67 | 1.266,67 |
| 25.09.2008 | 1.260 | 1.293,33 | 1.260 | 1.293,33 |
| 26.09.2008 | 1.293,33 | 1.306,67 | 1.293,33 | 1.306,67 |
| 29.09.2008 | 1.307,33 | 1.307,33 | 1.303,33 | 1.303,33 |
| 30.09.2008 | 1.304 | 1.304 | 1.246,67 | 1.246,67 |
| 01.10.2008 | 1.313 | 1.313,33 | 1.313 | 1.313,33 |
| 02.10.2008 | 1.313,33 | 1.313,33 | 1.303,33 | 1.303,33 |
| 03.10.2008 | 1.299,67 | 1.299,67 | 1.293,33 | 1.293,33 |
| 06.10.2008 | 1.271 | 1.271 | 1.263,33 | 1.263,33 |
| 07.10.2008 | 1.230 | 1.276,67 | 1.230 | 1.276,67 |
| 08.10.2008 | 1.222,33 | 1.222,33 | 1.196,67 | 1.196,67 |
| 09.10.2008 | 1.181,33 | 1.181,33 | 1.166,67 | 1.166,67 |
| 10.10.2008 | 1.167 | 1.167 | 1.033,33 | 1.033,33 |
| 14.10.2008 | 1.033,33 | 1.200 | 1.033,33 | 1.200 |
| 15.10.2008 | 1.204 | 1.204 | 1.176,67 | 1.176,67 |
| 16.10.2008 | 1.176,67 | 1.176,67 | 1.050 | 1.050 |
| 17.10.2008 | 1.050 | 1.090 | 1.050 | 1.090 |
| 20.10.2008 | 1.090 | 1.120 | 1.090 | 1.120 |
| 21.10.2008 | 1.120 | 1.160 | 1.120 | 1.160 |
| 22.10.2008 | 1.160 | 1.160 | 1.046,67 | 1.046,67 |
| 23.10.2008 | 1.046,67 | 1.056,67 | 1.046,67 | 1.056,67 |
| 24.10.2008 | 1.056,67 | 1.056,67 | 926,67 | 926,67 |
| 27.10.2008 | 926,67 | 926,67 | 796,67 | 796,67 |
| 28.10.2008 | 796,67 | 816,67 | 796,67 | 816,67 |
| 29.10.2008 | 817,33 | 903,33 | 817,33 | 903,33 |
| 30.10.2008 | 1.036,67 | 1.036,67 | 1.036,67 | 1.036,67 |
| 31.10.2008 | 1.040,67 | 1.040,67 | 980 | 980 |
| 04.11.2008 | 1.062,61 | 1.080 | 1.062,61 | 1.080 |
| 05.11.2008 | 1.082,67 | 1.180 | 1.082,67 | 1.180 |
| 06.11.2008 | 1.181,33 | 1.181,33 | 1.083,33 | 1.083,33 |
| 07.11.2008 | 1.083,33 | 1.083,33 | 1.070 | 1.070 |
| 10.11.2008 | 1.070 | 1.143,33 | 1.070 | 1.143,33 |
| 11.11.2008 | 1.144,33 | 1.144,33 | 1.116,67 | 1.116,67 |
| 12.11.2008 | 1.116,67 | 1.116,67 | 1.116,67 | 1.116,67 |
| 13.11.2008 | 1.116,67 | 1.116,67 | 1.036,67 | 1.036,67 |
| 14.11.2008 | 1.036,67 | 1.043,33 | 1.036,67 | 1.043,33 |
| 17.11.2008 | 1.043,33 | 1.043,33 | 1.040 | 1.040 |
| 18.11.2008 | 1.040 | 1.040 | 948,33 | 948,33 |
| 19.11.2008 | 948,33 | 948,33 | 873,33 | 873,33 |
| 20.11.2008 | 873,33 | 873,33 | 740 | 740 |
| 21.11.2008 | 740 | 740 | 671,67 | 671,67 |
| 25.11.2008 | 671,67 | 708,33 | 671,67 | 708,33 |
| 26.11.2008 | 708,67 | 758,33 | 708,67 | 758,33 |
| 27.11.2008 | 758,33 | 806,67 | 758,33 | 806,67 |
| 28.11.2008 | 806,67 | 806,67 | 771,67 | 771,67 |
| 01.12.2008 | 771,67 | 775 | 771,67 | 775 |
| 02.12.2008 | 775 | 775 | 696,67 | 696,67 |
| 03.12.2008 | 696,67 | 705 | 696,67 | 705 |
| 04.12.2008 | 705 | 705 | 703,33 | 703,33 |
| 05.12.2008 | 703,33 | 708,33 | 703,33 | 708,33 |
| 08.12.2008 | 708,33 | 771,67 | 708,33 | 771,67 |
| 09.12.2008 | 771,67 | 781,67 | 771,67 | 781,67 |
| 10.12.2008 | 781,67 | 781,67 | 770 | 770 |
| 11.12.2008 | 769,33 | 800 | 769,33 | 800 |
| 12.12.2008 | 800,67 | 800,67 | 771,67 | 771,67 |
| 15.12.2008 | 839 | 839 | 835 | 835 |
| 16.12.2008 | 835 | 835 | 825 | 825 |
| 17.12.2008 | 825 | 883,33 | 825 | 883,33 |
| 18.12.2008 | 883,33 | 883,33 | 870 | 870 |
| 19.12.2008 | 848,33 | 848,33 | 848,33 | 848,33 |
| 22.12.2008 | 848,33 | 853,33 | 848,33 | 853,33 |
| 24.12.2008 | 813,33 | 813,33 | 813,33 | 813,33 |
| 25.12.2008 | 835,89 | 843,33 | 835,89 | 843,33 |
| 26.12.2008 | 861,33 | 876,67 | 861,33 | 876,67 |
| 29.12.2008 | 877 | 900 | 877 | 900 |
| 30.12.2008 | 870 | 870 | 870 | 870 |