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
2016 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.336,6533
KAPANIŞ 1.335,3473
En Düşük
DÜŞÜK 1.021
En Yüksek
YÜKSEK 1.813,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2016 | 1.562,33 | 1.578,33 | 1.525,67 | 1.533,67 |
| 05.01.2016 | 1.520 | 1.520 | 1.500,67 | 1.505 |
| 06.01.2016 | 1.515,33 | 1.524 | 1.462,33 | 1.479,67 |
| 07.01.2016 | 1.481 | 1.504 | 1.461,67 | 1.463,67 |
| 08.01.2016 | 1.447,33 | 1.481,67 | 1.444,67 | 1.445 |
| 12.01.2016 | 1.409 | 1.431,33 | 1.392,67 | 1.392,67 |
| 13.01.2016 | 1.416 | 1.422,33 | 1.406,33 | 1.411,33 |
| 14.01.2016 | 1.388 | 1.388,67 | 1.351,33 | 1.384,67 |
| 15.01.2016 | 1.413,67 | 1.415,33 | 1.351,67 | 1.360 |
| 18.01.2016 | 1.326,67 | 1.359,67 | 1.321,67 | 1.352,33 |
| 19.01.2016 | 1.345 | 1.363 | 1.336,33 | 1.362,67 |
| 20.01.2016 | 1.357,67 | 1.361,67 | 1.308,33 | 1.309,67 |
| 21.01.2016 | 1.314 | 1.339,67 | 1.279,67 | 1.279,67 |
| 22.01.2016 | 1.339 | 1.356 | 1.303,67 | 1.352,33 |
| 25.01.2016 | 1.372,67 | 1.390,33 | 1.365,67 | 1.376 |
| 26.01.2016 | 1.344,33 | 1.350,67 | 1.332,33 | 1.340 |
| 27.01.2016 | 1.366,67 | 1.395,33 | 1.361,33 | 1.384,67 |
| 28.01.2016 | 1.377 | 1.383,33 | 1.346,67 | 1.361 |
| 29.01.2016 | 1.384,33 | 1.419,67 | 1.333,67 | 1.416 |
| 01.02.2016 | 1.493,33 | 1.529 | 1.470,33 | 1.523,67 |
| 02.02.2016 | 1.493,33 | 1.506,33 | 1.466,67 | 1.473,33 |
| 03.02.2016 | 1.415 | 1.429,67 | 1.401,67 | 1.420,33 |
| 04.02.2016 | 1.366,67 | 1.381,33 | 1.354,33 | 1.370 |
| 05.02.2016 | 1.346,67 | 1.350,67 | 1.318,67 | 1.344,33 |
| 08.02.2016 | 1.305,67 | 1.324 | 1.290,33 | 1.313,67 |
| 09.02.2016 | 1.243 | 1.257,67 | 1.222 | 1.233,67 |
| 10.02.2016 | 1.230,67 | 1.239,33 | 1.168,33 | 1.186 |
| 12.02.2016 | 1.111 | 1.149,33 | 1.103,33 | 1.116,67 |
| 15.02.2016 | 1.166,67 | 1.261,33 | 1.155,33 | 1.241 |
| 16.02.2016 | 1.221,33 | 1.293,67 | 1.221,33 | 1.275,67 |
| 17.02.2016 | 1.266,67 | 1.285,67 | 1.208,67 | 1.225,67 |
| 18.02.2016 | 1.266,67 | 1.272,67 | 1.240,67 | 1.261 |
| 19.02.2016 | 1.247,67 | 1.256,67 | 1.230,67 | 1.239,67 |
| 22.02.2016 | 1.229,33 | 1.273,33 | 1.228 | 1.263,67 |
| 23.02.2016 | 1.275,67 | 1.303 | 1.272,33 | 1.281,67 |
| 24.02.2016 | 1.258,33 | 1.290,33 | 1.241,67 | 1.283,33 |
| 25.02.2016 | 1.306 | 1.343,33 | 1.295,67 | 1.334,33 |
| 26.02.2016 | 1.340 | 1.356,33 | 1.322 | 1.326,67 |
| 29.02.2016 | 1.343 | 1.359 | 1.312 | 1.312 |
| 01.03.2016 | 1.310,33 | 1.322,33 | 1.282,33 | 1.292 |
| 02.03.2016 | 1.343,33 | 1.389 | 1.333,67 | 1.370,67 |
| 03.03.2016 | 1.379,33 | 1.402 | 1.369,33 | 1.393 |
| 04.03.2016 | 1.386,33 | 1.387 | 1.369 | 1.382,67 |
| 07.03.2016 | 1.370 | 1.372,33 | 1.319,33 | 1.337,33 |
| 08.03.2016 | 1.326,33 | 1.348,67 | 1.291,67 | 1.318,33 |
| 09.03.2016 | 1.297,33 | 1.298 | 1.272,67 | 1.288,33 |
| 10.03.2016 | 1.304,67 | 1.321,33 | 1.286 | 1.319 |
| 11.03.2016 | 1.289,67 | 1.326 | 1.284,33 | 1.319,67 |
| 14.03.2016 | 1.339,33 | 1.372,33 | 1.324 | 1.356 |
| 15.03.2016 | 1.352,33 | 1.360,67 | 1.321,33 | 1.327,67 |
| 16.03.2016 | 1.313,33 | 1.325 | 1.303,67 | 1.309 |
| 17.03.2016 | 1.326,33 | 1.344,33 | 1.296,33 | 1.311,33 |
| 18.03.2016 | 1.298,67 | 1.315,33 | 1.259,67 | 1.274,33 |
| 22.03.2016 | 1.294 | 1.314 | 1.282 | 1.299 |
| 23.03.2016 | 1.307 | 1.330 | 1.285,67 | 1.294 |
| 24.03.2016 | 1.290,33 | 1.297 | 1.273,67 | 1.277 |
| 25.03.2016 | 1.269,67 | 1.333,33 | 1.267 | 1.329 |
| 28.03.2016 | 1.331,67 | 1.343,33 | 1.297,33 | 1.322,33 |
| 29.03.2016 | 1.313,33 | 1.333 | 1.309,33 | 1.313,67 |
| 30.03.2016 | 1.308 | 1.326 | 1.291,33 | 1.293,67 |
| 31.03.2016 | 1.283,67 | 1.303,33 | 1.266,67 | 1.266,67 |
| 01.04.2016 | 1.260 | 1.262,33 | 1.213,67 | 1.219,67 |
| 04.04.2016 | 1.219,33 | 1.239,33 | 1.210 | 1.224,67 |
| 05.04.2016 | 1.225 | 1.237,67 | 1.179,33 | 1.182,67 |
| 06.04.2016 | 1.186,33 | 1.192,67 | 1.157 | 1.163,67 |
| 07.04.2016 | 1.187 | 1.190,33 | 1.150,33 | 1.157,67 |
| 08.04.2016 | 1.133,33 | 1.184,67 | 1.118,33 | 1.159,67 |
| 11.04.2016 | 1.157,67 | 1.158,67 | 1.129,67 | 1.145 |
| 12.04.2016 | 1.144,67 | 1.168 | 1.138,33 | 1.155 |
| 13.04.2016 | 1.175,67 | 1.228 | 1.171,33 | 1.213,67 |
| 14.04.2016 | 1.247,67 | 1.275 | 1.242,33 | 1.268,33 |
| 15.04.2016 | 1.243,33 | 1.264,67 | 1.237 | 1.253,67 |
| 18.04.2016 | 1.183,67 | 1.200,67 | 1.165,67 | 1.179,67 |
| 19.04.2016 | 1.226,67 | 1.236 | 1.217,33 | 1.228,33 |
| 20.04.2016 | 1.257,67 | 1.262 | 1.222 | 1.230,67 |
| 21.04.2016 | 1.266,67 | 1.283,33 | 1.252,67 | 1.279,67 |
| 22.04.2016 | 1.261,67 | 1.319,67 | 1.260 | 1.304,33 |
| 25.04.2016 | 1.326,33 | 1.349 | 1.314,33 | 1.329,33 |
| 26.04.2016 | 1.323,33 | 1.323,67 | 1.297,33 | 1.307,33 |
| 27.04.2016 | 1.305,67 | 1.315,67 | 1.280,67 | 1.294,33 |
| 28.04.2016 | 1.325,33 | 1.326,33 | 1.201,67 | 1.229,67 |
| 02.05.2016 | 1.168,33 | 1.213,33 | 1.168,33 | 1.210,67 |
| 06.05.2016 | 1.210 | 1.222,33 | 1.186 | 1.199,67 |
| 09.05.2016 | 1.209 | 1.210 | 1.184 | 1.191 |
| 10.05.2016 | 1.202,67 | 1.246,33 | 1.189,67 | 1.237,67 |
| 11.05.2016 | 1.256,33 | 1.262,33 | 1.225,33 | 1.232,67 |
| 12.05.2016 | 1.212,33 | 1.230,33 | 1.200,33 | 1.224 |
| 13.05.2016 | 1.235,67 | 1.239 | 1.205,67 | 1.206,67 |
| 16.05.2016 | 1.203,33 | 1.226,33 | 1.199,33 | 1.221,67 |
| 17.05.2016 | 1.229,67 | 1.236,33 | 1.212,67 | 1.228,33 |
| 18.05.2016 | 1.225,33 | 1.254,33 | 1.218,67 | 1.236,67 |
| 19.05.2016 | 1.252,67 | 1.272 | 1.235 | 1.241 |
| 20.05.2016 | 1.217,67 | 1.266,67 | 1.217 | 1.252 |
| 23.05.2016 | 1.253,67 | 1.259 | 1.219,67 | 1.246 |
| 24.05.2016 | 1.232 | 1.233 | 1.207 | 1.211,67 |
| 25.05.2016 | 1.235 | 1.279,33 | 1.233,33 | 1.267 |
| 26.05.2016 | 1.313,67 | 1.321 | 1.261 | 1.263 |
| 27.05.2016 | 1.286,33 | 1.306,67 | 1.274 | 1.279 |
| 30.05.2016 | 1.287,67 | 1.293 | 1.268,67 | 1.280 |
| 31.05.2016 | 1.272 | 1.288 | 1.267 | 1.279,67 |
| 01.06.2016 | 1.279,67 | 1.287 | 1.265,33 | 1.271,67 |
| 02.06.2016 | 1.253,33 | 1.264,67 | 1.221,67 | 1.226,67 |
| 03.06.2016 | 1.223 | 1.233,67 | 1.214,33 | 1.233 |
| 06.06.2016 | 1.200 | 1.204,67 | 1.181 | 1.197,33 |
| 07.06.2016 | 1.207 | 1.220,33 | 1.201,67 | 1.213,67 |
| 08.06.2016 | 1.233,33 | 1.236,67 | 1.189 | 1.220,67 |
| 09.06.2016 | 1.215,33 | 1.219,33 | 1.190,67 | 1.197 |
| 10.06.2016 | 1.193,33 | 1.193,33 | 1.174,67 | 1.190,67 |
| 13.06.2016 | 1.166,67 | 1.167,33 | 1.148 | 1.148 |
| 14.06.2016 | 1.147 | 1.156,67 | 1.129,67 | 1.132,67 |
| 15.06.2016 | 1.139 | 1.168,67 | 1.134,67 | 1.161 |
| 16.06.2016 | 1.151 | 1.154,33 | 1.115,33 | 1.122,67 |
| 17.06.2016 | 1.143,33 | 1.166,67 | 1.140,33 | 1.148 |
| 20.06.2016 | 1.166,33 | 1.186 | 1.160,67 | 1.166,33 |
| 21.06.2016 | 1.150 | 1.175 | 1.135 | 1.169,33 |
| 22.06.2016 | 1.166 | 1.178,67 | 1.156,67 | 1.165,67 |
| 23.06.2016 | 1.166,67 | 1.192,33 | 1.161,67 | 1.186,33 |
| 24.06.2016 | 1.196,67 | 1.206 | 1.068,33 | 1.075,67 |
| 27.06.2016 | 1.079,67 | 1.096 | 1.054,67 | 1.065,67 |
| 28.06.2016 | 1.032,67 | 1.064,33 | 1.021 | 1.051,33 |
| 29.06.2016 | 1.093,33 | 1.127,67 | 1.085,33 | 1.118,33 |
| 30.06.2016 | 1.147 | 1.153,33 | 1.121,67 | 1.122,33 |
| 01.07.2016 | 1.136,67 | 1.152,33 | 1.130,33 | 1.138,33 |
| 04.07.2016 | 1.132,67 | 1.148 | 1.128,33 | 1.144,67 |
| 05.07.2016 | 1.146,67 | 1.152,67 | 1.113 | 1.131,67 |
| 06.07.2016 | 1.122,67 | 1.126 | 1.093,33 | 1.108,33 |
| 07.07.2016 | 1.128 | 1.130,67 | 1.100,67 | 1.103,33 |
| 08.07.2016 | 1.108,67 | 1.112,67 | 1.084 | 1.084 |
| 11.07.2016 | 1.084 | 1.084 | 1.084 | 1.084 |
| 12.07.2016 | 1.189,67 | 1.212 | 1.179 | 1.195,67 |
| 13.07.2016 | 1.250 | 1.258,67 | 1.210,33 | 1.214,33 |
| 14.07.2016 | 1.230,33 | 1.239 | 1.214,67 | 1.231,67 |
| 15.07.2016 | 1.274 | 1.294 | 1.262 | 1.269,33 |
| 19.07.2016 | 1.298,67 | 1.324 | 1.281,33 | 1.293,33 |
| 20.07.2016 | 1.285 | 1.297 | 1.272 | 1.283,33 |
| 21.07.2016 | 1.311 | 1.315,67 | 1.297,33 | 1.307,33 |
| 22.07.2016 | 1.273,33 | 1.310,33 | 1.272,67 | 1.301 |
| 25.07.2016 | 1.313,33 | 1.332,33 | 1.305 | 1.306 |
| 26.07.2016 | 1.294 | 1.300,67 | 1.268,67 | 1.292,67 |
| 27.07.2016 | 1.300 | 1.329 | 1.287 | 1.309,33 |
| 28.07.2016 | 1.293,67 | 1.299,33 | 1.283,33 | 1.294 |
| 29.07.2016 | 1.300,67 | 1.378,67 | 1.286,67 | 1.346,67 |
| 01.08.2016 | 1.305,33 | 1.339 | 1.301 | 1.324,33 |
| 02.08.2016 | 1.287,67 | 1.306 | 1.277 | 1.292,67 |
| 03.08.2016 | 1.266,67 | 1.289,67 | 1.241,67 | 1.244 |
| 04.08.2016 | 1.227 | 1.257,67 | 1.222,33 | 1.254 |
| 05.08.2016 | 1.248,33 | 1.263,67 | 1.231,33 | 1.234,67 |
| 08.08.2016 | 1.266,67 | 1.298,33 | 1.249,33 | 1.290,67 |
| 09.08.2016 | 1.296,33 | 1.301,33 | 1.281,33 | 1.299 |
| 10.08.2016 | 1.275,67 | 1.292 | 1.270,33 | 1.282 |
| 12.08.2016 | 1.299,33 | 1.309,67 | 1.287 | 1.293,67 |
| 15.08.2016 | 1.286 | 1.294,67 | 1.265 | 1.271,67 |
| 16.08.2016 | 1.277,67 | 1.281 | 1.242 | 1.246 |
| 17.08.2016 | 1.265 | 1.301,33 | 1.259 | 1.295 |
| 18.08.2016 | 1.295 | 1.319 | 1.276,67 | 1.278,67 |
| 19.08.2016 | 1.295,33 | 1.345,67 | 1.286 | 1.335 |
| 22.08.2016 | 1.342,33 | 1.352,33 | 1.317,67 | 1.334,67 |
| 23.08.2016 | 1.326,33 | 1.330 | 1.297,33 | 1.308,67 |
| 24.08.2016 | 1.325 | 1.338,67 | 1.319,33 | 1.331 |
| 25.08.2016 | 1.330 | 1.340,33 | 1.318,33 | 1.335,67 |
| 26.08.2016 | 1.321,33 | 1.321,33 | 1.295,67 | 1.300 |
| 29.08.2016 | 1.337,67 | 1.365,33 | 1.335 | 1.344 |
| 30.08.2016 | 1.344 | 1.353,33 | 1.339,33 | 1.340 |
| 31.08.2016 | 1.356,67 | 1.369,33 | 1.346 | 1.354,67 |
| 01.09.2016 | 1.338 | 1.341,33 | 1.316 | 1.339 |
| 02.09.2016 | 1.351,67 | 1.385,67 | 1.346,67 | 1.379,33 |
| 05.09.2016 | 1.419,67 | 1.433 | 1.382,67 | 1.385 |
| 06.09.2016 | 1.392,67 | 1.405,33 | 1.389,67 | 1.400,67 |
| 07.09.2016 | 1.367,33 | 1.380,67 | 1.356,67 | 1.374,33 |
| 08.09.2016 | 1.380 | 1.385,67 | 1.354,67 | 1.364,33 |
| 09.09.2016 | 1.364 | 1.373 | 1.342,33 | 1.346,33 |
| 12.09.2016 | 1.319,33 | 1.332,33 | 1.299,67 | 1.314,67 |
| 13.09.2016 | 1.314,33 | 1.318 | 1.288,33 | 1.293,67 |
| 14.09.2016 | 1.303 | 1.322,67 | 1.291,33 | 1.314,67 |
| 15.09.2016 | 1.294,33 | 1.299,67 | 1.279,67 | 1.290 |
| 16.09.2016 | 1.273,33 | 1.307,33 | 1.271,67 | 1.306,33 |
| 20.09.2016 | 1.289 | 1.318,67 | 1.288,67 | 1.299 |
| 21.09.2016 | 1.294 | 1.359,67 | 1.276 | 1.356 |
| 23.09.2016 | 1.355,67 | 1.378 | 1.323,33 | 1.353,67 |
| 26.09.2016 | 1.357,67 | 1.359,33 | 1.329 | 1.332,67 |
| 27.09.2016 | 1.303,33 | 1.350,33 | 1.284,33 | 1.350,33 |
| 28.09.2016 | 1.320 | 1.325,67 | 1.299 | 1.312,33 |
| 29.09.2016 | 1.312,67 | 1.322,33 | 1.300,67 | 1.302,67 |
| 30.09.2016 | 1.271,33 | 1.290 | 1.246 | 1.278 |
| 03.10.2016 | 1.278,67 | 1.295 | 1.274 | 1.279,33 |
| 04.10.2016 | 1.279,33 | 1.297,33 | 1.272,67 | 1.285,33 |
| 05.10.2016 | 1.308,67 | 1.322,67 | 1.296,33 | 1.319,67 |
| 06.10.2016 | 1.333,67 | 1.368 | 1.327 | 1.343 |
| 07.10.2016 | 1.363,67 | 1.373 | 1.343,33 | 1.351 |
| 11.10.2016 | 1.346,33 | 1.372,67 | 1.344,67 | 1.367,67 |
| 12.10.2016 | 1.340 | 1.354 | 1.330,67 | 1.331,33 |
| 13.10.2016 | 1.341 | 1.356,33 | 1.320,67 | 1.330,33 |
| 14.10.2016 | 1.335,67 | 1.351,67 | 1.328,67 | 1.344,33 |
| 17.10.2016 | 1.345,67 | 1.364,67 | 1.344,67 | 1.353 |
| 18.10.2016 | 1.339,33 | 1.350 | 1.329 | 1.349 |
| 19.10.2016 | 1.339,33 | 1.343 | 1.324 | 1.331,67 |
| 20.10.2016 | 1.331,67 | 1.358 | 1.325 | 1.357 |
| 21.10.2016 | 1.363,67 | 1.369,67 | 1.341,33 | 1.346,67 |
| 24.10.2016 | 1.343,33 | 1.350,67 | 1.331,33 | 1.347 |
| 25.10.2016 | 1.366,67 | 1.374 | 1.357,33 | 1.362,33 |
| 26.10.2016 | 1.351,67 | 1.358 | 1.339,67 | 1.352 |
| 27.10.2016 | 1.352,33 | 1.353,33 | 1.334 | 1.340,33 |
| 28.10.2016 | 1.350,33 | 1.365 | 1.348,33 | 1.359 |
| 31.10.2016 | 1.358 | 1.385 | 1.357 | 1.383 |
| 01.11.2016 | 1.400 | 1.410 | 1.379,33 | 1.405,33 |
| 02.11.2016 | 1.373,67 | 1.376,33 | 1.353 | 1.366 |
| 04.11.2016 | 1.337 | 1.341,33 | 1.303,67 | 1.323,67 |
| 07.11.2016 | 1.350 | 1.354 | 1.334 | 1.337 |
| 08.11.2016 | 1.349 | 1.361,33 | 1.344 | 1.350,33 |
| 09.11.2016 | 1.375 | 1.391,33 | 1.261,33 | 1.282 |
| 10.11.2016 | 1.405 | 1.413 | 1.379,33 | 1.391,67 |
| 11.11.2016 | 1.466,67 | 1.484,67 | 1.451,67 | 1.470 |
| 14.11.2016 | 1.486,67 | 1.532 | 1.483,33 | 1.523,33 |
| 15.11.2016 | 1.514 | 1.560 | 1.508 | 1.556,33 |
| 16.11.2016 | 1.566 | 1.570,67 | 1.546 | 1.565 |
| 17.11.2016 | 1.534 | 1.563 | 1.527 | 1.556,33 |
| 18.11.2016 | 1.571,67 | 1.579,67 | 1.522,67 | 1.536 |
| 21.11.2016 | 1.570 | 1.596,33 | 1.563,33 | 1.587,33 |
| 22.11.2016 | 1.584,67 | 1.591,67 | 1.575,33 | 1.584 |
| 24.11.2016 | 1.601,67 | 1.633,33 | 1.601,33 | 1.629,33 |
| 25.11.2016 | 1.633,33 | 1.652 | 1.630,33 | 1.645,67 |
| 28.11.2016 | 1.635,67 | 1.655,33 | 1.632 | 1.655,33 |
| 29.11.2016 | 1.632 | 1.640 | 1.620,67 | 1.630 |
| 30.11.2016 | 1.633,33 | 1.636,67 | 1.623,33 | 1.633 |
| 01.12.2016 | 1.666,33 | 1.673 | 1.651,33 | 1.665 |
| 02.12.2016 | 1.668,33 | 1.696,33 | 1.667,33 | 1.688,33 |
| 05.12.2016 | 1.683,33 | 1.688,33 | 1.664,33 | 1.670,33 |
| 06.12.2016 | 1.687 | 1.706,67 | 1.685,67 | 1.690,33 |
| 07.12.2016 | 1.710 | 1.724,33 | 1.706,33 | 1.716,67 |
| 08.12.2016 | 1.735,67 | 1.761,67 | 1.732,33 | 1.761,67 |
| 09.12.2016 | 1.766,67 | 1.788,33 | 1.761,33 | 1.781 |
| 12.12.2016 | 1.786,67 | 1.813,67 | 1.775,67 | 1.793,67 |
| 13.12.2016 | 1.768,67 | 1.772,33 | 1.738,67 | 1.771,33 |
| 14.12.2016 | 1.771,67 | 1.776,33 | 1.753,33 | 1.759,33 |
| 15.12.2016 | 1.776,67 | 1.782,67 | 1.745 | 1.753,67 |
| 16.12.2016 | 1.720,33 | 1.727,33 | 1.688,67 | 1.694 |
| 19.12.2016 | 1.666,67 | 1.687,33 | 1.664 | 1.673,67 |
| 20.12.2016 | 1.667,33 | 1.671,33 | 1.648 | 1.659,67 |
| 21.12.2016 | 1.673 | 1.695,67 | 1.661,67 | 1.665,33 |
| 22.12.2016 | 1.666 | 1.670,67 | 1.633,33 | 1.637,67 |
| 26.12.2016 | 1.638 | 1.646,33 | 1.620 | 1.621 |
| 27.12.2016 | 1.604,33 | 1.626 | 1.601 | 1.619,67 |
| 28.12.2016 | 1.619,67 | 1.619,67 | 1.605 | 1.608,67 |
| 29.12.2016 | 1.613,33 | 1.615 | 1.592 | 1.597,33 |
| 30.12.2016 | 1.580 | 1.599,33 | 1.571,67 | 1.598,67 |