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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.870,2106
KAPANIŞ 1.872,3237
En Düşük
DÜŞÜK 1.700,33
En Yüksek
YÜKSEK 2.098
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 1.726,67 | 1.748 | 1.700,33 | 1.739 |
| 07.01.2019 | 1.772,33 | 1.795,67 | 1.769,67 | 1.792 |
| 08.01.2019 | 1.794,33 | 1.808,67 | 1.781,67 | 1.792 |
| 09.01.2019 | 1.793,67 | 1.809,33 | 1.771,67 | 1.773 |
| 10.01.2019 | 1.750 | 1.760 | 1.724,67 | 1.739,67 |
| 11.01.2019 | 1.738 | 1.746,67 | 1.722,33 | 1.728,33 |
| 15.01.2019 | 1.728,33 | 1.751,67 | 1.728,33 | 1.739,67 |
| 16.01.2019 | 1.735,33 | 1.742,67 | 1.719,33 | 1.742,67 |
| 17.01.2019 | 1.750,67 | 1.773 | 1.748,33 | 1.767,33 |
| 18.01.2019 | 1.791 | 1.793,33 | 1.776,33 | 1.776,67 |
| 21.01.2019 | 1.781 | 1.786,67 | 1.763,33 | 1.779,33 |
| 22.01.2019 | 1.768,67 | 1.779,33 | 1.765,67 | 1.774 |
| 23.01.2019 | 1.757 | 1.784,33 | 1.756,67 | 1.768 |
| 24.01.2019 | 1.754,67 | 1.776,67 | 1.747 | 1.767 |
| 25.01.2019 | 1.790,33 | 1.806,67 | 1.783 | 1.789,67 |
| 28.01.2019 | 1.774 | 1.779 | 1.761,67 | 1.761,67 |
| 29.01.2019 | 1.760,67 | 1.766,33 | 1.745,67 | 1.759 |
| 30.01.2019 | 1.765 | 1.766 | 1.745,67 | 1.755,33 |
| 31.01.2019 | 1.780 | 1.788,67 | 1.765,67 | 1.770,67 |
| 01.02.2019 | 1.763,33 | 1.797 | 1.761,67 | 1.765 |
| 04.02.2019 | 1.779,67 | 1.800,67 | 1.775,67 | 1.797,33 |
| 05.02.2019 | 1.814,33 | 1.816,33 | 1.795,67 | 1.800 |
| 06.02.2019 | 1.801,67 | 1.818,33 | 1.795,33 | 1.800,33 |
| 07.02.2019 | 1.795,33 | 1.799,33 | 1.771,33 | 1.780,33 |
| 08.02.2019 | 1.765,67 | 1.770,33 | 1.745,33 | 1.756,33 |
| 12.02.2019 | 1.746,67 | 1.800,33 | 1.746,33 | 1.783 |
| 13.02.2019 | 1.800,67 | 1.802,67 | 1.789 | 1.801,67 |
| 14.02.2019 | 1.788,33 | 1.812,33 | 1.786,67 | 1.806,67 |
| 15.02.2019 | 1.784,67 | 1.797 | 1.756 | 1.793,67 |
| 18.02.2019 | 1.816,67 | 1.834 | 1.815,33 | 1.828 |
| 19.02.2019 | 1.834,33 | 1.863,67 | 1.834 | 1.852,33 |
| 20.02.2019 | 1.863 | 1.866 | 1.847 | 1.856,67 |
| 21.02.2019 | 1.859 | 1.866 | 1.848,33 | 1.857 |
| 22.02.2019 | 1.857 | 1.863 | 1.834 | 1.834,33 |
| 25.02.2019 | 1.846,67 | 1.850 | 1.839,67 | 1.844,33 |
| 26.02.2019 | 1.841,67 | 1.847 | 1.825 | 1.829,67 |
| 27.02.2019 | 1.820,33 | 1.824 | 1.807 | 1.808,67 |
| 28.02.2019 | 1.819 | 1.824,33 | 1.808,67 | 1.808,67 |
| 01.03.2019 | 1.812 | 1.816,67 | 1.796,67 | 1.812 |
| 04.03.2019 | 1.816,67 | 1.819 | 1.783,33 | 1.789,67 |
| 05.03.2019 | 1.780 | 1.796,67 | 1.776,33 | 1.792,67 |
| 06.03.2019 | 1.799 | 1.805 | 1.793 | 1.798,67 |
| 07.03.2019 | 1.783,67 | 1.792 | 1.772 | 1.787,33 |
| 08.03.2019 | 1.755 | 1.774 | 1.737 | 1.742,33 |
| 11.03.2019 | 1.750,67 | 1.759,67 | 1.739,33 | 1.757 |
| 12.03.2019 | 1.767,67 | 1.782 | 1.765,33 | 1.772,33 |
| 13.03.2019 | 1.759,33 | 1.762 | 1.731,67 | 1.733,67 |
| 14.03.2019 | 1.736 | 1.754 | 1.725,67 | 1.731,33 |
| 15.03.2019 | 1.747,67 | 1.758,33 | 1.743,33 | 1.757,67 |
| 18.03.2019 | 1.775 | 1.787,67 | 1.765 | 1.783 |
| 19.03.2019 | 1.805,67 | 1.833,33 | 1.798,67 | 1.823,33 |
| 20.03.2019 | 1.809 | 1.840 | 1.808,33 | 1.829 |
| 22.03.2019 | 1.826,67 | 1.840,67 | 1.815 | 1.815 |
| 25.03.2019 | 1.800,33 | 1.801,67 | 1.780,67 | 1.790,33 |
| 26.03.2019 | 1.806 | 1.825,67 | 1.794 | 1.816,67 |
| 27.03.2019 | 1.790,67 | 1.800,33 | 1.778 | 1.786 |
| 28.03.2019 | 1.770,33 | 1.785,67 | 1.760,33 | 1.781 |
| 29.03.2019 | 1.804,33 | 1.807,67 | 1.787,33 | 1.787,33 |
| 01.04.2019 | 1.801,67 | 1.828,33 | 1.800,33 | 1.813 |
| 02.04.2019 | 1.841,67 | 1.842,33 | 1.817,33 | 1.818,33 |
| 03.04.2019 | 1.828,67 | 1.854,67 | 1.813,67 | 1.853,67 |
| 04.04.2019 | 1.844,67 | 1.852,67 | 1.837 | 1.839,67 |
| 05.04.2019 | 1.827 | 1.846 | 1.826,67 | 1.839,33 |
| 08.04.2019 | 1.833,33 | 1.838,33 | 1.812,33 | 1.815 |
| 09.04.2019 | 1.799,67 | 1.819 | 1.795 | 1.818 |
| 10.04.2019 | 1.799,33 | 1.830 | 1.795 | 1.825,33 |
| 11.04.2019 | 1.824 | 1.855 | 1.815,67 | 1.851,67 |
| 12.04.2019 | 1.866,67 | 1.879,67 | 1.849,67 | 1.865,67 |
| 15.04.2019 | 1.886,67 | 1.918,33 | 1.885,67 | 1.905,67 |
| 16.04.2019 | 1.890,67 | 1.916,33 | 1.890,67 | 1.909 |
| 17.04.2019 | 1.902,67 | 1.924 | 1.901 | 1.911,67 |
| 18.04.2019 | 1.894,33 | 1.908 | 1.885,67 | 1.894,33 |
| 19.04.2019 | 1.874,67 | 1.887,33 | 1.865,67 | 1.871,33 |
| 22.04.2019 | 1.881 | 1.881,33 | 1.864,33 | 1.876,33 |
| 23.04.2019 | 1.867 | 1.881,67 | 1.863,33 | 1.877,33 |
| 24.04.2019 | 1.881,67 | 1.885,67 | 1.867,33 | 1.867,67 |
| 25.04.2019 | 1.860 | 1.880,67 | 1.856 | 1.869,33 |
| 26.04.2019 | 1.856,67 | 1.871,33 | 1.849,67 | 1.867,33 |
| 07.05.2019 | 1.881 | 1.883,33 | 1.852,67 | 1.861,67 |
| 08.05.2019 | 1.843 | 1.856 | 1.833,67 | 1.841,33 |
| 09.05.2019 | 1.826,67 | 1.830,33 | 1.815 | 1.817,67 |
| 10.05.2019 | 1.806 | 1.830,67 | 1.802,33 | 1.820 |
| 13.05.2019 | 1.801 | 1.817 | 1.790,67 | 1.810,33 |
| 14.05.2019 | 1.780 | 1.817,67 | 1.777 | 1.817,33 |
| 15.05.2019 | 1.823,33 | 1.832,67 | 1.810 | 1.832 |
| 16.05.2019 | 1.847,67 | 1.848 | 1.826,33 | 1.841 |
| 17.05.2019 | 1.853,67 | 1.874,33 | 1.842 | 1.862,67 |
| 20.05.2019 | 1.868,33 | 1.890 | 1.835,67 | 1.852,67 |
| 21.05.2019 | 1.837,67 | 1.840,33 | 1.789,67 | 1.793,67 |
| 22.05.2019 | 1.799,67 | 1.810 | 1.788,67 | 1.794,67 |
| 23.05.2019 | 1.796 | 1.824,33 | 1.793,67 | 1.824,33 |
| 24.05.2019 | 1.801,33 | 1.831 | 1.800 | 1.830 |
| 27.05.2019 | 1.829,33 | 1.836 | 1.818,67 | 1.831,67 |
| 28.05.2019 | 1.841,67 | 1.863 | 1.836,67 | 1.861,33 |
| 29.05.2019 | 1.832,67 | 1.856,33 | 1.824,33 | 1.851 |
| 30.05.2019 | 1.840,67 | 1.868,33 | 1.837,33 | 1.864,67 |
| 31.05.2019 | 1.844,67 | 1.850 | 1.800,33 | 1.800,33 |
| 03.06.2019 | 1.799,33 | 1.810,67 | 1.792,67 | 1.805,67 |
| 04.06.2019 | 1.803,67 | 1.807,33 | 1.793 | 1.805,67 |
| 05.06.2019 | 1.827,67 | 1.828,33 | 1.808,67 | 1.817 |
| 06.06.2019 | 1.806,67 | 1.821,33 | 1.804,67 | 1.811,33 |
| 07.06.2019 | 1.828,33 | 1.835,67 | 1.819,67 | 1.832,33 |
| 10.06.2019 | 1.830,33 | 1.854,33 | 1.827,67 | 1.844,67 |
| 11.06.2019 | 1.828,67 | 1.848,67 | 1.827,67 | 1.839,67 |
| 12.06.2019 | 1.845,67 | 1.848,33 | 1.832,67 | 1.832,67 |
| 13.06.2019 | 1.817 | 1.840,67 | 1.814,33 | 1.840 |
| 14.06.2019 | 1.833 | 1.846,33 | 1.823,33 | 1.843 |
| 17.06.2019 | 1.843 | 1.860 | 1.834,67 | 1.846 |
| 18.06.2019 | 1.830,33 | 1.833,67 | 1.812,67 | 1.815,33 |
| 19.06.2019 | 1.830 | 1.839,33 | 1.826,67 | 1.832 |
| 20.06.2019 | 1.832 | 1.845,67 | 1.831,67 | 1.833,67 |
| 21.06.2019 | 1.825,33 | 1.829 | 1.795 | 1.799,67 |
| 24.06.2019 | 1.793,33 | 1.805,33 | 1.791,33 | 1.798 |
| 25.06.2019 | 1.799,67 | 1.815 | 1.796,33 | 1.807,33 |
| 26.06.2019 | 1.790 | 1.798,67 | 1.781,33 | 1.785 |
| 27.06.2019 | 1.771,67 | 1.788,33 | 1.770 | 1.787,33 |
| 28.06.2019 | 1.797 | 1.807,67 | 1.789 | 1.799,67 |
| 01.07.2019 | 1.824,33 | 1.828 | 1.818 | 1.827 |
| 02.07.2019 | 1.835,33 | 1.848 | 1.828,33 | 1.840 |
| 03.07.2019 | 1.840 | 1.848,33 | 1.828,33 | 1.839 |
| 04.07.2019 | 1.842,67 | 1.849,67 | 1.837 | 1.849,67 |
| 05.07.2019 | 1.842,67 | 1.881 | 1.840,33 | 1.871 |
| 08.07.2019 | 1.875 | 1.881 | 1.852,67 | 1.864,33 |
| 09.07.2019 | 1.864,67 | 1.888 | 1.864,33 | 1.884,67 |
| 10.07.2019 | 1.868,33 | 1.889,67 | 1.865,33 | 1.885,33 |
| 11.07.2019 | 1.873,33 | 1.885 | 1.863,33 | 1.864,33 |
| 12.07.2019 | 1.877 | 1.888,33 | 1.871 | 1.876,67 |
| 16.07.2019 | 1.876,67 | 1.892,67 | 1.876 | 1.886 |
| 17.07.2019 | 1.880 | 1.898 | 1.878,33 | 1.890 |
| 18.07.2019 | 1.867,67 | 1.875,33 | 1.852,33 | 1.863,67 |
| 19.07.2019 | 1.874 | 1.910 | 1.872,67 | 1.910 |
| 22.07.2019 | 1.908 | 1.917,33 | 1.900,33 | 1.907 |
| 23.07.2019 | 1.907,33 | 1.939,67 | 1.902,33 | 1.926 |
| 24.07.2019 | 1.927,33 | 1.929,67 | 1.916 | 1.922 |
| 25.07.2019 | 1.922 | 1.922,67 | 1.901 | 1.905,33 |
| 26.07.2019 | 1.914,33 | 1.923,67 | 1.906,33 | 1.914 |
| 29.07.2019 | 1.916,33 | 1.919,67 | 1.904 | 1.918,33 |
| 30.07.2019 | 1.918,33 | 1.944,33 | 1.918,33 | 1.932,33 |
| 31.07.2019 | 1.904 | 1.940 | 1.901,33 | 1.932,33 |
| 01.08.2019 | 1.912,67 | 1.944,33 | 1.908,33 | 1.934,33 |
| 02.08.2019 | 1.901 | 1.909,33 | 1.889 | 1.901 |
| 05.08.2019 | 1.880,67 | 1.889,67 | 1.863,67 | 1.881,33 |
| 06.08.2019 | 1.833,33 | 1.874,33 | 1.829,33 | 1.871 |
| 07.08.2019 | 1.863 | 1.868,33 | 1.843,33 | 1.856,33 |
| 08.08.2019 | 1.837,67 | 1.862 | 1.833,67 | 1.851 |
| 09.08.2019 | 1.869,67 | 1.875,67 | 1.857,67 | 1.867 |
| 13.08.2019 | 1.868,67 | 1.888,33 | 1.856,67 | 1.883 |
| 14.08.2019 | 1.902,67 | 1.923 | 1.892,33 | 1.908,33 |
| 15.08.2019 | 1.878,33 | 1.892 | 1.867,67 | 1.873,67 |
| 16.08.2019 | 1.871,67 | 1.872,33 | 1.840,33 | 1.840,33 |
| 19.08.2019 | 1.847,67 | 1.848,33 | 1.820 | 1.834,33 |
| 20.08.2019 | 1.838 | 1.851 | 1.838 | 1.847 |
| 21.08.2019 | 1.839,67 | 1.846,67 | 1.830,33 | 1.838,33 |
| 22.08.2019 | 1.846,67 | 1.853,67 | 1.828,33 | 1.839,67 |
| 23.08.2019 | 1.836,67 | 1.847,33 | 1.832 | 1.841,67 |
| 26.08.2019 | 1.800,33 | 1.809,33 | 1.776,67 | 1.804 |
| 27.08.2019 | 1.818,67 | 1.823,67 | 1.779,33 | 1.795,67 |
| 28.08.2019 | 1.800,67 | 1.813,67 | 1.787,67 | 1.806 |
| 29.08.2019 | 1.804 | 1.815,67 | 1.797,33 | 1.815 |
| 30.08.2019 | 1.831,33 | 1.831,67 | 1.819 | 1.824 |
| 02.09.2019 | 1.816,67 | 1.829,67 | 1.808,33 | 1.821,67 |
| 03.09.2019 | 1.822,67 | 1.826,33 | 1.818,33 | 1.819,67 |
| 04.09.2019 | 1.811,33 | 1.822,67 | 1.806,67 | 1.811,67 |
| 05.09.2019 | 1.816 | 1.847,33 | 1.810,33 | 1.834,67 |
| 06.09.2019 | 1.845,33 | 1.860 | 1.840,67 | 1.855,67 |
| 09.09.2019 | 1.860,67 | 1.887,67 | 1.858,67 | 1.887,67 |
| 10.09.2019 | 1.910 | 1.916,33 | 1.897,33 | 1.911,67 |
| 11.09.2019 | 1.925 | 1.942,33 | 1.917 | 1.931 |
| 12.09.2019 | 1.936,67 | 1.963,33 | 1.928 | 1.954 |
| 13.09.2019 | 1.961,33 | 1.976,67 | 1.951,67 | 1.973,67 |
| 17.09.2019 | 1.966,67 | 1.980,33 | 1.955 | 1.973 |
| 18.09.2019 | 1.972,67 | 1.973,33 | 1.935 | 1.941 |
| 19.09.2019 | 1.946,67 | 1.982,67 | 1.946,67 | 1.966,33 |
| 20.09.2019 | 1.977,67 | 1.979 | 1.953,67 | 1.966,67 |
| 24.09.2019 | 1.966,67 | 2.010 | 1.966,33 | 2.006,67 |
| 25.09.2019 | 2.007 | 2.013,33 | 1.989 | 2.008,67 |
| 26.09.2019 | 2.023,33 | 2.034 | 1.997,33 | 2.004,33 |
| 27.09.2019 | 1.961,33 | 1.985 | 1.935,33 | 1.955,33 |
| 30.09.2019 | 1.940,67 | 1.955,67 | 1.920 | 1.926,33 |
| 01.10.2019 | 1.946,67 | 1.948 | 1.926,33 | 1.928 |
| 02.10.2019 | 1.910,67 | 1.940,67 | 1.906,33 | 1.940,67 |
| 03.10.2019 | 1.896,67 | 1.908 | 1.874 | 1.906 |
| 04.10.2019 | 1.883,33 | 1.913,33 | 1.882,33 | 1.910 |
| 07.10.2019 | 1.921,67 | 1.932,67 | 1.904 | 1.909 |
| 08.10.2019 | 1.900 | 1.921,67 | 1.887,67 | 1.891 |
| 09.10.2019 | 1.866,67 | 1.891 | 1.863,67 | 1.877,33 |
| 10.10.2019 | 1.859 | 1.865 | 1.845,67 | 1.849,67 |
| 11.10.2019 | 1.870 | 1.874,67 | 1.848 | 1.853,33 |
| 15.10.2019 | 1.845 | 1.908,33 | 1.839 | 1.892 |
| 16.10.2019 | 1.919,67 | 1.941,33 | 1.898,67 | 1.905,67 |
| 17.10.2019 | 1.891,67 | 1.913,67 | 1.889,33 | 1.891,67 |
| 18.10.2019 | 1.893 | 1.904 | 1.884,33 | 1.900 |
| 21.10.2019 | 1.900,33 | 1.916,67 | 1.898,33 | 1.910,33 |
| 23.10.2019 | 1.887,33 | 1.923,33 | 1.884,67 | 1.916,67 |
| 24.10.2019 | 1.933,33 | 1.944,67 | 1.921 | 1.921,33 |
| 25.10.2019 | 1.925 | 1.929,67 | 1.912,33 | 1.916,33 |
| 28.10.2019 | 1.907,33 | 1.908 | 1.861,33 | 1.862 |
| 29.10.2019 | 1.878,33 | 1.908,33 | 1.876,33 | 1.902,67 |
| 30.10.2019 | 1.904,33 | 1.931 | 1.897 | 1.929,33 |
| 31.10.2019 | 1.934,33 | 1.958 | 1.929,33 | 1.956 |
| 01.11.2019 | 1.942,33 | 1.946,33 | 1.929 | 1.944,33 |
| 05.11.2019 | 1.996 | 1.999 | 1.952,67 | 1.987,33 |
| 06.11.2019 | 2.000 | 2.000 | 1.958,33 | 1.971,33 |
| 07.11.2019 | 1.970,67 | 1.972,67 | 1.960,33 | 1.962,67 |
| 08.11.2019 | 1.990,67 | 1.993 | 1.962,33 | 1.970 |
| 11.11.2019 | 1.976 | 1.990,67 | 1.972 | 1.982 |
| 12.11.2019 | 1.981,67 | 1.985,33 | 1.968 | 1.983,33 |
| 13.11.2019 | 1.977,67 | 1.980,33 | 1.963,67 | 1.967,33 |
| 14.11.2019 | 1.950,33 | 1.964,33 | 1.935 | 1.941,67 |
| 15.11.2019 | 1.955,67 | 1.972,67 | 1.944,67 | 1.968 |
| 18.11.2019 | 1.950 | 1.966,33 | 1.947,33 | 1.961,33 |
| 19.11.2019 | 1.953,33 | 1.974 | 1.931 | 1.958,33 |
| 20.11.2019 | 1.962,33 | 1.979 | 1.951,67 | 1.978 |
| 21.11.2019 | 1.973,33 | 1.975,67 | 1.938,67 | 1.971,33 |
| 22.11.2019 | 1.981,33 | 1.992,67 | 1.972 | 1.976,67 |
| 25.11.2019 | 1.999,67 | 2.008 | 1.977 | 1.981 |
| 26.11.2019 | 1.993,33 | 2.014 | 1.988 | 2.000 |
| 27.11.2019 | 1.990 | 1.993,67 | 1.977 | 1.978,33 |
| 28.11.2019 | 1.983,33 | 1.995,67 | 1.983,33 | 1.988 |
| 29.11.2019 | 1.996 | 1.996 | 1.980 | 1.984 |
| 02.12.2019 | 2.001,33 | 2.014,67 | 1.992,67 | 2.006,67 |
| 03.12.2019 | 1.979,67 | 1.993,33 | 1.977 | 1.991,33 |
| 04.12.2019 | 1.966,67 | 1.987 | 1.961,67 | 1.980,67 |
| 05.12.2019 | 1.997,33 | 2.000,67 | 1.985,33 | 1.996 |
| 06.12.2019 | 2.000,67 | 2.011 | 1.995,33 | 2.005 |
| 09.12.2019 | 2.034,33 | 2.061,67 | 2.025,67 | 2.061 |
| 10.12.2019 | 2.063,33 | 2.064,33 | 2.051,67 | 2.057 |
| 11.12.2019 | 2.057 | 2.058,67 | 2.043,33 | 2.044,67 |
| 12.12.2019 | 2.028 | 2.036 | 2.017 | 2.026,67 |
| 13.12.2019 | 2.060 | 2.089,67 | 2.056,33 | 2.072,67 |
| 16.12.2019 | 2.072,33 | 2.083 | 2.064 | 2.077,33 |
| 17.12.2019 | 2.086,67 | 2.098 | 2.066 | 2.070,67 |
| 18.12.2019 | 2.078 | 2.083,33 | 2.061,67 | 2.061,67 |
| 19.12.2019 | 2.048,33 | 2.063,67 | 2.042 | 2.047,33 |
| 20.12.2019 | 2.060,33 | 2.066 | 2.047 | 2.063,33 |
| 23.12.2019 | 2.060 | 2.064,67 | 2.050,33 | 2.061,33 |
| 24.12.2019 | 2.054 | 2.054,67 | 2.038 | 2.044,67 |
| 25.12.2019 | 2.050 | 2.053,33 | 2.041,67 | 2.045,33 |
| 26.12.2019 | 2.046,67 | 2.052,67 | 2.042,33 | 2.048,67 |
| 27.12.2019 | 2.066,33 | 2.069,33 | 2.052,33 | 2.053,33 |
| 30.12.2019 | 2.046,67 | 2.052,33 | 2.037 | 2.039,67 |