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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.752,0313
KAPANIŞ 1.751,778
En Düşük
DÜŞÜK 1.563
En Yüksek
YÜKSEK 1.912,33
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 1.737 | 1.761,33 | 1.734 | 1.755,33 |
| 05.01.2018 | 1.761,67 | 1.774 | 1.758 | 1.773,67 |
| 09.01.2018 | 1.807 | 1.813,67 | 1.788 | 1.790,33 |
| 10.01.2018 | 1.797,67 | 1.826,67 | 1.797 | 1.809,67 |
| 11.01.2018 | 1.796,67 | 1.807,67 | 1.783,33 | 1.799 |
| 12.01.2018 | 1.796,67 | 1.807,33 | 1.789 | 1.794,33 |
| 15.01.2018 | 1.806,67 | 1.830 | 1.804,33 | 1.813,33 |
| 16.01.2018 | 1.812,67 | 1.819 | 1.805,67 | 1.814,67 |
| 17.01.2018 | 1.810,33 | 1.830,33 | 1.806,67 | 1.830 |
| 18.01.2018 | 1.834,33 | 1.839 | 1.775,67 | 1.778,67 |
| 19.01.2018 | 1.780 | 1.782,33 | 1.764 | 1.780,33 |
| 22.01.2018 | 1.793,67 | 1.796,33 | 1.769 | 1.775,33 |
| 23.01.2018 | 1.782 | 1.797,33 | 1.756,67 | 1.789,67 |
| 24.01.2018 | 1.784,33 | 1.811 | 1.784 | 1.799,33 |
| 25.01.2018 | 1.799,33 | 1.817,33 | 1.781,33 | 1.797 |
| 26.01.2018 | 1.793,67 | 1.795 | 1.753,33 | 1.755 |
| 29.01.2018 | 1.759 | 1.776,33 | 1.754,33 | 1.758 |
| 30.01.2018 | 1.750 | 1.761,33 | 1.726 | 1.736 |
| 31.01.2018 | 1.721,33 | 1.740 | 1.709 | 1.713,33 |
| 01.02.2018 | 1.727,33 | 1.765 | 1.722,33 | 1.753 |
| 02.02.2018 | 1.742 | 1.756,67 | 1.729 | 1.742,67 |
| 05.02.2018 | 1.716,67 | 1.733,67 | 1.708,67 | 1.722,33 |
| 06.02.2018 | 1.655,67 | 1.656,67 | 1.613,33 | 1.639,33 |
| 07.02.2018 | 1.666,67 | 1.713 | 1.653,67 | 1.655,33 |
| 08.02.2018 | 1.662,67 | 1.691,67 | 1.655,33 | 1.673,67 |
| 09.02.2018 | 1.617 | 1.643 | 1.613,33 | 1.626 |
| 13.02.2018 | 1.648,33 | 1.661,67 | 1.614,67 | 1.621,67 |
| 14.02.2018 | 1.623,67 | 1.643 | 1.604 | 1.610,67 |
| 15.02.2018 | 1.650 | 1.697 | 1.638,67 | 1.683,33 |
| 16.02.2018 | 1.667,33 | 1.693,67 | 1.663 | 1.678 |
| 19.02.2018 | 1.699,67 | 1.717 | 1.694 | 1.703 |
| 20.02.2018 | 1.692,33 | 1.697,67 | 1.670 | 1.679,33 |
| 21.02.2018 | 1.683,67 | 1.695,33 | 1.653,33 | 1.660,67 |
| 22.02.2018 | 1.639,67 | 1.652 | 1.631,67 | 1.645,33 |
| 23.02.2018 | 1.635,33 | 1.644,33 | 1.630 | 1.636 |
| 26.02.2018 | 1.640,33 | 1.657,33 | 1.634 | 1.647,33 |
| 27.02.2018 | 1.663,33 | 1.693,33 | 1.662 | 1.683 |
| 28.02.2018 | 1.682,33 | 1.688,33 | 1.655,33 | 1.655,33 |
| 01.03.2018 | 1.632 | 1.637 | 1.620 | 1.624,67 |
| 02.03.2018 | 1.596,67 | 1.613,33 | 1.588,33 | 1.607,67 |
| 05.03.2018 | 1.607,67 | 1.624 | 1.606,67 | 1.621,33 |
| 06.03.2018 | 1.653,67 | 1.659,67 | 1.630 | 1.631 |
| 07.03.2018 | 1.630,33 | 1.653,67 | 1.626,67 | 1.629,67 |
| 08.03.2018 | 1.648,67 | 1.649,33 | 1.623 | 1.628 |
| 09.03.2018 | 1.649 | 1.668 | 1.636,67 | 1.645,67 |
| 12.03.2018 | 1.669 | 1.669,33 | 1.651,67 | 1.659,33 |
| 13.03.2018 | 1.651,67 | 1.667 | 1.645,67 | 1.667 |
| 14.03.2018 | 1.644 | 1.658,67 | 1.642 | 1.648 |
| 15.03.2018 | 1.643 | 1.655,67 | 1.634,33 | 1.649,33 |
| 16.03.2018 | 1.660 | 1.671 | 1.647,33 | 1.655 |
| 19.03.2018 | 1.647,67 | 1.656,33 | 1.631 | 1.633,67 |
| 20.03.2018 | 1.624,33 | 1.657,67 | 1.621 | 1.653,33 |
| 22.03.2018 | 1.628,67 | 1.678,33 | 1.627 | 1.674,67 |
| 23.03.2018 | 1.630,33 | 1.631,33 | 1.593,33 | 1.597,67 |
| 26.03.2018 | 1.583 | 1.600,33 | 1.573,67 | 1.593,33 |
| 27.03.2018 | 1.596,33 | 1.618,33 | 1.589,33 | 1.618 |
| 28.03.2018 | 1.578,33 | 1.618,67 | 1.575 | 1.618,67 |
| 29.03.2018 | 1.619 | 1.622,67 | 1.578 | 1.591 |
| 30.03.2018 | 1.590,33 | 1.590,33 | 1.567,33 | 1.578,33 |
| 02.04.2018 | 1.578 | 1.599,67 | 1.577 | 1.587,33 |
| 03.04.2018 | 1.571,33 | 1.597,67 | 1.563 | 1.591 |
| 04.04.2018 | 1.570,67 | 1.589,33 | 1.564 | 1.582 |
| 05.04.2018 | 1.605,33 | 1.626 | 1.602 | 1.612,33 |
| 06.04.2018 | 1.612 | 1.620,33 | 1.600,33 | 1.605 |
| 09.04.2018 | 1.600,33 | 1.632 | 1.596,33 | 1.625,67 |
| 10.04.2018 | 1.613,33 | 1.658,33 | 1.610 | 1.644,33 |
| 11.04.2018 | 1.660 | 1.665,33 | 1.641,67 | 1.649,33 |
| 12.04.2018 | 1.641,33 | 1.648,67 | 1.635,67 | 1.644,67 |
| 13.04.2018 | 1.656,67 | 1.670 | 1.649,33 | 1.654 |
| 16.04.2018 | 1.656 | 1.659 | 1.638 | 1.642,33 |
| 17.04.2018 | 1.640 | 1.648 | 1.630,67 | 1.633,67 |
| 18.04.2018 | 1.629,33 | 1.633,67 | 1.621 | 1.628,33 |
| 19.04.2018 | 1.638,33 | 1.665,33 | 1.635 | 1.637 |
| 20.04.2018 | 1.643 | 1.670,33 | 1.640,67 | 1.656 |
| 23.04.2018 | 1.661,67 | 1.678 | 1.657,33 | 1.673 |
| 24.04.2018 | 1.690 | 1.697,33 | 1.675,33 | 1.693 |
| 25.04.2018 | 1.692,33 | 1.708 | 1.692,33 | 1.703,33 |
| 26.04.2018 | 1.708,67 | 1.719,67 | 1.705 | 1.708 |
| 27.04.2018 | 1.730,67 | 1.739,67 | 1.716 | 1.724 |
| 01.05.2018 | 1.741,67 | 1.752,67 | 1.726,67 | 1.731,67 |
| 02.05.2018 | 1.734,67 | 1.738 | 1.724,67 | 1.731 |
| 07.05.2018 | 1.736,33 | 1.745 | 1.722,33 | 1.738,33 |
| 08.05.2018 | 1.738,67 | 1.756 | 1.731,67 | 1.748,33 |
| 09.05.2018 | 1.746,67 | 1.749,33 | 1.732,67 | 1.747,33 |
| 10.05.2018 | 1.743,33 | 1.753 | 1.735,33 | 1.749,67 |
| 11.05.2018 | 1.749 | 1.773,33 | 1.745 | 1.769 |
| 14.05.2018 | 1.756,33 | 1.773,33 | 1.753 | 1.768,33 |
| 15.05.2018 | 1.773,33 | 1.780 | 1.763,33 | 1.765,67 |
| 16.05.2018 | 1.765 | 1.782,67 | 1.761,33 | 1.773,33 |
| 17.05.2018 | 1.771,67 | 1.781,67 | 1.766,67 | 1.776,67 |
| 18.05.2018 | 1.781,67 | 1.832,33 | 1.780 | 1.830 |
| 21.05.2018 | 1.832,33 | 1.835,67 | 1.801 | 1.812,33 |
| 22.05.2018 | 1.793 | 1.799 | 1.775,67 | 1.779 |
| 23.05.2018 | 1.773,67 | 1.798,33 | 1.770,67 | 1.786,67 |
| 24.05.2018 | 1.773,33 | 1.779,33 | 1.750,33 | 1.765,33 |
| 25.05.2018 | 1.755,67 | 1.775,67 | 1.752,33 | 1.772,67 |
| 28.05.2018 | 1.763,33 | 1.766 | 1.748,67 | 1.765 |
| 29.05.2018 | 1.755,33 | 1.760 | 1.741 | 1.758 |
| 30.05.2018 | 1.708,67 | 1.727 | 1.701 | 1.724,67 |
| 31.05.2018 | 1.733,33 | 1.756 | 1.731 | 1.746,67 |
| 01.06.2018 | 1.780 | 1.780 | 1.759,33 | 1.766 |
| 04.06.2018 | 1.781,67 | 1.807,33 | 1.776,67 | 1.800,67 |
| 05.06.2018 | 1.800,67 | 1.812,67 | 1.798,67 | 1.809 |
| 06.06.2018 | 1.816,67 | 1.822,33 | 1.806,67 | 1.818,33 |
| 07.06.2018 | 1.833,33 | 1.835 | 1.815,67 | 1.823 |
| 08.06.2018 | 1.809 | 1.834 | 1.804,67 | 1.817,33 |
| 11.06.2018 | 1.818,67 | 1.838,67 | 1.809,33 | 1.824,33 |
| 12.06.2018 | 1.840 | 1.845,33 | 1.813,67 | 1.821 |
| 13.06.2018 | 1.817,33 | 1.849,33 | 1.816,67 | 1.837,67 |
| 14.06.2018 | 1.832,33 | 1.845 | 1.826,67 | 1.830,67 |
| 15.06.2018 | 1.850 | 1.859,67 | 1.844,33 | 1.858 |
| 18.06.2018 | 1.842,67 | 1.843,33 | 1.816,67 | 1.831,67 |
| 19.06.2018 | 1.817,67 | 1.838,33 | 1.814 | 1.816 |
| 20.06.2018 | 1.810,33 | 1.824,67 | 1.793 | 1.820,33 |
| 21.06.2018 | 1.822 | 1.824 | 1.801,67 | 1.805 |
| 22.06.2018 | 1.790,67 | 1.799,67 | 1.776,33 | 1.777,33 |
| 25.06.2018 | 1.770,33 | 1.783,67 | 1.766 | 1.771 |
| 26.06.2018 | 1.759 | 1.782,67 | 1.751,33 | 1.778,33 |
| 27.06.2018 | 1.780,67 | 1.790,33 | 1.771,33 | 1.785,67 |
| 28.06.2018 | 1.785,67 | 1.802,33 | 1.747,67 | 1.750,67 |
| 29.06.2018 | 1.749,33 | 1.749,33 | 1.724,33 | 1.731 |
| 02.07.2018 | 1.755 | 1.778,33 | 1.742 | 1.745,67 |
| 03.07.2018 | 1.776,67 | 1.784,33 | 1.762 | 1.776 |
| 04.07.2018 | 1.773,33 | 1.781 | 1.763,67 | 1.770,33 |
| 05.07.2018 | 1.776,67 | 1.793,33 | 1.772 | 1.775,67 |
| 06.07.2018 | 1.769,33 | 1.771 | 1.741,67 | 1.748,33 |
| 09.07.2018 | 1.746 | 1.764,33 | 1.737,33 | 1.756,67 |
| 10.07.2018 | 1.775 | 1.794,33 | 1.767 | 1.771 |
| 11.07.2018 | 1.744,33 | 1.753 | 1.734,67 | 1.741 |
| 12.07.2018 | 1.769 | 1.773,67 | 1.760 | 1.761 |
| 13.07.2018 | 1.761 | 1.771,33 | 1.747,67 | 1.755,33 |
| 17.07.2018 | 1.765,67 | 1.785 | 1.755,67 | 1.772 |
| 18.07.2018 | 1.776,67 | 1.779 | 1.742,33 | 1.743,33 |
| 19.07.2018 | 1.747 | 1.751 | 1.734,67 | 1.734,67 |
| 20.07.2018 | 1.735,33 | 1.740,67 | 1.710,67 | 1.720,67 |
| 23.07.2018 | 1.720,67 | 1.746,67 | 1.720,67 | 1.728,67 |
| 24.07.2018 | 1.742,67 | 1.756,67 | 1.734 | 1.747,33 |
| 25.07.2018 | 1.743,67 | 1.771,33 | 1.742 | 1.757,67 |
| 26.07.2018 | 1.765,33 | 1.782,67 | 1.757 | 1.771,67 |
| 27.07.2018 | 1.805 | 1.814,67 | 1.790 | 1.804,33 |
| 30.07.2018 | 1.800 | 1.804 | 1.783,67 | 1.784 |
| 31.07.2018 | 1.789,33 | 1.794,33 | 1.765,67 | 1.767 |
| 01.08.2018 | 1.778,33 | 1.783 | 1.760,33 | 1.781,33 |
| 02.08.2018 | 1.790 | 1.793,33 | 1.761,33 | 1.763,67 |
| 03.08.2018 | 1.757 | 1.764,67 | 1.750,33 | 1.753,33 |
| 06.08.2018 | 1.751 | 1.753,33 | 1.734,33 | 1.737,33 |
| 07.08.2018 | 1.737 | 1.764,67 | 1.735,33 | 1.764,67 |
| 08.08.2018 | 1.773,33 | 1.786,67 | 1.761 | 1.765,33 |
| 09.08.2018 | 1.766,67 | 1.768,33 | 1.746 | 1.766,33 |
| 10.08.2018 | 1.760 | 1.765 | 1.727,67 | 1.730,67 |
| 13.08.2018 | 1.725 | 1.740 | 1.701 | 1.712,33 |
| 14.08.2018 | 1.723,67 | 1.750 | 1.719,67 | 1.750 |
| 15.08.2018 | 1.760 | 1.763,33 | 1.728,67 | 1.741 |
| 16.08.2018 | 1.724,67 | 1.752,67 | 1.700,67 | 1.752,33 |
| 17.08.2018 | 1.760 | 1.794 | 1.757 | 1.790,33 |
| 20.08.2018 | 1.772,67 | 1.785,33 | 1.756,67 | 1.780,33 |
| 21.08.2018 | 1.762,67 | 1.766,33 | 1.750,67 | 1.753 |
| 22.08.2018 | 1.761 | 1.786,33 | 1.757,67 | 1.782 |
| 23.08.2018 | 1.782 | 1.791 | 1.773 | 1.776,33 |
| 24.08.2018 | 1.786 | 1.791 | 1.769,33 | 1.772,67 |
| 27.08.2018 | 1.782,33 | 1.798,67 | 1.779 | 1.794 |
| 28.08.2018 | 1.794,33 | 1.803 | 1.785,33 | 1.788 |
| 29.08.2018 | 1.781 | 1.795,33 | 1.778 | 1.788 |
| 30.08.2018 | 1.790,33 | 1.802 | 1.785 | 1.785,33 |
| 31.08.2018 | 1.784 | 1.784 | 1.745,33 | 1.745,67 |
| 03.09.2018 | 1.746 | 1.765,33 | 1.740,33 | 1.745,33 |
| 04.09.2018 | 1.745,33 | 1.750,67 | 1.739,33 | 1.741,33 |
| 05.09.2018 | 1.742,67 | 1.750 | 1.731,33 | 1.733,33 |
| 06.09.2018 | 1.724,33 | 1.730 | 1.695 | 1.698,33 |
| 07.09.2018 | 1.698,33 | 1.704 | 1.682,33 | 1.699,67 |
| 10.09.2018 | 1.695 | 1.729,33 | 1.688,67 | 1.723,67 |
| 11.09.2018 | 1.715,33 | 1.719,67 | 1.704,33 | 1.707,67 |
| 12.09.2018 | 1.709,67 | 1.709,67 | 1.691,33 | 1.699 |
| 13.09.2018 | 1.694,33 | 1.716,67 | 1.691,67 | 1.692,33 |
| 14.09.2018 | 1.707,33 | 1.731,67 | 1.702,67 | 1.731 |
| 18.09.2018 | 1.736,33 | 1.781,33 | 1.731,67 | 1.776 |
| 19.09.2018 | 1.814 | 1.837,33 | 1.812 | 1.815,67 |
| 20.09.2018 | 1.833,33 | 1.844 | 1.819,67 | 1.824,67 |
| 21.09.2018 | 1.846,33 | 1.880 | 1.838 | 1.859,67 |
| 25.09.2018 | 1.879,67 | 1.898,33 | 1.866,33 | 1.884,33 |
| 26.09.2018 | 1.848,67 | 1.883,33 | 1.843,67 | 1.881 |
| 27.09.2018 | 1.881,67 | 1.908 | 1.880 | 1.887,67 |
| 28.09.2018 | 1.912 | 1.912,33 | 1.874,67 | 1.879 |
| 01.10.2018 | 1.868,67 | 1.882,33 | 1.861,33 | 1.872,33 |
| 02.10.2018 | 1.888,67 | 1.901 | 1.870,33 | 1.877,33 |
| 03.10.2018 | 1.865 | 1.865 | 1.840,67 | 1.843,33 |
| 04.10.2018 | 1.896,67 | 1.901,33 | 1.853,67 | 1.859,67 |
| 05.10.2018 | 1.860,33 | 1.881 | 1.857,33 | 1.872,67 |
| 09.10.2018 | 1.859 | 1.865,33 | 1.841 | 1.851,67 |
| 10.10.2018 | 1.857,33 | 1.875 | 1.846,67 | 1.874,33 |
| 11.10.2018 | 1.824,33 | 1.836,33 | 1.810,33 | 1.828,67 |
| 12.10.2018 | 1.795,33 | 1.806,67 | 1.777,33 | 1.791,67 |
| 15.10.2018 | 1.778,67 | 1.782,67 | 1.762,33 | 1.767,33 |
| 16.10.2018 | 1.766 | 1.798 | 1.760 | 1.796,67 |
| 17.10.2018 | 1.819,33 | 1.830 | 1.804,67 | 1.815 |
| 18.10.2018 | 1.826,67 | 1.830,67 | 1.810,33 | 1.812,33 |
| 19.10.2018 | 1.796 | 1.852 | 1.796 | 1.852 |
| 22.10.2018 | 1.826,67 | 1.857 | 1.817,33 | 1.847,67 |
| 23.10.2018 | 1.829,67 | 1.838,33 | 1.776,33 | 1.777,67 |
| 24.10.2018 | 1.780,33 | 1.789,33 | 1.738,33 | 1.750 |
| 25.10.2018 | 1.704 | 1.726 | 1.700 | 1.706 |
| 26.10.2018 | 1.718,67 | 1.737 | 1.697,67 | 1.717,67 |
| 29.10.2018 | 1.746,33 | 1.752 | 1.703 | 1.710 |
| 30.10.2018 | 1.700,33 | 1.740 | 1.696 | 1.735 |
| 31.10.2018 | 1.766,67 | 1.785 | 1.742,33 | 1.782 |
| 01.11.2018 | 1.809 | 1.816,67 | 1.790,67 | 1.811 |
| 02.11.2018 | 1.819,33 | 1.846 | 1.802 | 1.836,67 |
| 05.11.2018 | 1.828,33 | 1.830 | 1.807 | 1.807,33 |
| 06.11.2018 | 1.824,33 | 1.852 | 1.818,33 | 1.845 |
| 07.11.2018 | 1.846,33 | 1.857 | 1.802,67 | 1.808,33 |
| 08.11.2018 | 1.836,67 | 1.856,67 | 1.836,67 | 1.843 |
| 09.11.2018 | 1.844,33 | 1.862,33 | 1.834 | 1.834 |
| 12.11.2018 | 1.821 | 1.853,67 | 1.816,67 | 1.847,33 |
| 13.11.2018 | 1.800 | 1.812 | 1.775 | 1.792,67 |
| 14.11.2018 | 1.809,33 | 1.821,67 | 1.793,67 | 1.795,33 |
| 15.11.2018 | 1.780 | 1.797,67 | 1.757,67 | 1.771,33 |
| 16.11.2018 | 1.788 | 1.816,33 | 1.787 | 1.800,33 |
| 19.11.2018 | 1.767,67 | 1.862,33 | 1.755 | 1.843,33 |
| 20.11.2018 | 1.873,67 | 1.895,67 | 1.817,33 | 1.844,67 |
| 21.11.2018 | 1.868,67 | 1.876 | 1.814,67 | 1.826,33 |
| 22.11.2018 | 1.826,33 | 1.848,67 | 1.816,33 | 1.845,33 |
| 26.11.2018 | 1.827 | 1.840 | 1.811,33 | 1.831 |
| 27.11.2018 | 1.850,33 | 1.887,67 | 1.843,67 | 1.884,33 |
| 28.11.2018 | 1.883,67 | 1.899 | 1.864 | 1.866,67 |
| 29.11.2018 | 1.871,33 | 1.885,67 | 1.850,33 | 1.850,33 |
| 30.11.2018 | 1.857 | 1.882,67 | 1.854 | 1.868,33 |
| 03.12.2018 | 1.890,33 | 1.897,67 | 1.866,67 | 1.883,67 |
| 04.12.2018 | 1.874,67 | 1.876 | 1.843,67 | 1.847,67 |
| 05.12.2018 | 1.813,33 | 1.823,33 | 1.789,67 | 1.821,33 |
| 06.12.2018 | 1.811,67 | 1.825,67 | 1.790,67 | 1.801 |
| 07.12.2018 | 1.800,67 | 1.839,67 | 1.793,33 | 1.839,33 |
| 10.12.2018 | 1.817 | 1.835 | 1.808 | 1.825 |
| 11.12.2018 | 1.814,67 | 1.814,67 | 1.786,67 | 1.798,67 |
| 12.12.2018 | 1.793,67 | 1.809,33 | 1.777,33 | 1.798,67 |
| 13.12.2018 | 1.813,33 | 1.818 | 1.794 | 1.800,33 |
| 14.12.2018 | 1.809,67 | 1.823 | 1.779,33 | 1.781 |
| 17.12.2018 | 1.793 | 1.807,33 | 1.793 | 1.794,33 |
| 18.12.2018 | 1.773,33 | 1.785 | 1.758,33 | 1.773,67 |
| 19.12.2018 | 1.773,33 | 1.782,67 | 1.750,33 | 1.777 |
| 20.12.2018 | 1.769,67 | 1.798,67 | 1.767,67 | 1.784,33 |
| 21.12.2018 | 1.807 | 1.808,67 | 1.711,67 | 1.732,67 |
| 25.12.2018 | 1.699,33 | 1.704,67 | 1.659 | 1.676,67 |
| 26.12.2018 | 1.669,33 | 1.683 | 1.643 | 1.668,67 |
| 27.12.2018 | 1.746,67 | 1.759,33 | 1.718,33 | 1.745,33 |
| 28.12.2018 | 1.743,33 | 1.760,33 | 1.727,67 | 1.745,33 |