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
2020 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.693,4848
KAPANIŞ 1.693,5537
En Düşük
DÜŞÜK 1.389
En Yüksek
YÜKSEK 2.105,67
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2020 | 2.019,33 | 2.025,67 | 1.995,33 | 2.005 |
| 07.01.2020 | 2.024,67 | 2.049 | 2.017,67 | 2.046,33 |
| 08.01.2020 | 2.013 | 2.023 | 1.993,33 | 2.011,67 |
| 09.01.2020 | 2.030 | 2.034 | 2.021 | 2.030 |
| 10.01.2020 | 2.038,33 | 2.040,33 | 2.008,67 | 2.014 |
| 14.01.2020 | 2.040 | 2.049 | 2.035 | 2.049 |
| 15.01.2020 | 2.028,33 | 2.043,33 | 2.026,67 | 2.037,33 |
| 16.01.2020 | 2.048 | 2.052,33 | 2.036,67 | 2.037 |
| 17.01.2020 | 2.035,33 | 2.048,67 | 2.032 | 2.036,67 |
| 20.01.2020 | 2.056 | 2.056 | 2.035,67 | 2.036,33 |
| 21.01.2020 | 2.036,33 | 2.040,67 | 2.020,33 | 2.026,67 |
| 22.01.2020 | 2.024,67 | 2.042,67 | 2.020 | 2.042 |
| 23.01.2020 | 2.038,67 | 2.038,67 | 2.025,67 | 2.027 |
| 24.01.2020 | 2.017 | 2.020 | 1.995,33 | 2.000,67 |
| 27.01.2020 | 1.971,33 | 2.002,33 | 1.968,67 | 1.999,67 |
| 28.01.2020 | 1.985,33 | 2.000 | 1.978,67 | 1.994,67 |
| 29.01.2020 | 1.991,33 | 2.006,33 | 1.990 | 2.005,67 |
| 30.01.2020 | 2.001 | 2.014,33 | 1.988,33 | 1.997,33 |
| 31.01.2020 | 2.018,67 | 2.026,67 | 1.995 | 1.995 |
| 03.02.2020 | 1.982,67 | 2.005 | 1.973,33 | 2.000,67 |
| 04.02.2020 | 1.986,67 | 2.015 | 1.980,67 | 2.012,67 |
| 05.02.2020 | 2.028,67 | 2.052 | 2.027,33 | 2.048 |
| 06.02.2020 | 2.075,33 | 2.105,67 | 2.066,33 | 2.104,33 |
| 07.02.2020 | 2.093,33 | 2.101 | 2.066,67 | 2.071 |
| 10.02.2020 | 2.066,67 | 2.082 | 2.062,67 | 2.071,33 |
| 12.02.2020 | 2.060,33 | 2.062,67 | 2.038 | 2.045,67 |
| 13.02.2020 | 2.033 | 2.046,67 | 2.027,33 | 2.046,67 |
| 14.02.2020 | 2.038 | 2.047,67 | 2.027 | 2.046,67 |
| 17.02.2020 | 2.016 | 2.038,67 | 2.014 | 2.037,67 |
| 18.02.2020 | 2.028,33 | 2.036,33 | 2.015,33 | 2.018,33 |
| 19.02.2020 | 2.032,67 | 2.033 | 2.019 | 2.019 |
| 20.02.2020 | 2.025,33 | 2.055,33 | 2.025,33 | 2.042 |
| 21.02.2020 | 2.058,33 | 2.096,33 | 2.054 | 2.089,67 |
| 25.02.2020 | 2.003,33 | 2.060,33 | 2.002,33 | 2.040,33 |
| 26.02.2020 | 2.037,67 | 2.053 | 2.025 | 2.039,67 |
| 27.02.2020 | 2.039,67 | 2.041,67 | 1.986,67 | 1.992,33 |
| 28.02.2020 | 1.970 | 1.976,67 | 1.915,33 | 1.933,67 |
| 02.03.2020 | 1.876,67 | 1.920,67 | 1.850,33 | 1.896,33 |
| 03.03.2020 | 1.904 | 1.913 | 1.863,67 | 1.863,67 |
| 04.03.2020 | 1.848,33 | 1.864,67 | 1.843,67 | 1.848,67 |
| 05.03.2020 | 1.843,33 | 1.847 | 1.823,33 | 1.837,67 |
| 06.03.2020 | 1.804,33 | 1.815,33 | 1.771 | 1.783,33 |
| 09.03.2020 | 1.713,33 | 1.732,33 | 1.674 | 1.692,67 |
| 10.03.2020 | 1.685,67 | 1.711,67 | 1.625,67 | 1.696,33 |
| 11.03.2020 | 1.632,33 | 1.708,33 | 1.630,33 | 1.645,33 |
| 12.03.2020 | 1.600 | 1.612,67 | 1.557,67 | 1.579,33 |
| 13.03.2020 | 1.462,67 | 1.565 | 1.422 | 1.511,33 |
| 16.03.2020 | 1.503,33 | 1.536,33 | 1.452 | 1.457 |
| 17.03.2020 | 1.441,33 | 1.466,33 | 1.403,33 | 1.435,33 |
| 18.03.2020 | 1.436,33 | 1.516,67 | 1.405,33 | 1.407,67 |
| 19.03.2020 | 1.408 | 1.532,33 | 1.389 | 1.499,33 |
| 23.03.2020 | 1.476 | 1.575 | 1.469,33 | 1.549 |
| 24.03.2020 | 1.562 | 1.575 | 1.530,67 | 1.568 |
| 25.03.2020 | 1.614,67 | 1.698 | 1.614,67 | 1.674 |
| 26.03.2020 | 1.662,33 | 1.728 | 1.633,67 | 1.716 |
| 27.03.2020 | 1.740 | 1.799,33 | 1.740 | 1.790 |
| 30.03.2020 | 1.716,67 | 1.721,33 | 1.665,33 | 1.697,67 |
| 31.03.2020 | 1.695 | 1.703,33 | 1.644 | 1.650 |
| 01.04.2020 | 1.626,67 | 1.655 | 1.565,67 | 1.590,33 |
| 02.04.2020 | 1.583 | 1.638,33 | 1.569 | 1.610 |
| 03.04.2020 | 1.597,67 | 1.663,33 | 1.597,67 | 1.635,33 |
| 06.04.2020 | 1.651 | 1.696 | 1.640 | 1.674,33 |
| 07.04.2020 | 1.696,33 | 1.705,67 | 1.643,67 | 1.669 |
| 08.04.2020 | 1.696,67 | 1.709,67 | 1.667 | 1.699,33 |
| 09.04.2020 | 1.717,67 | 1.718 | 1.674,33 | 1.695 |
| 10.04.2020 | 1.693,33 | 1.714 | 1.670 | 1.707 |
| 13.04.2020 | 1.704,67 | 1.717,67 | 1.696 | 1.708 |
| 14.04.2020 | 1.711 | 1.723,67 | 1.697,33 | 1.716,67 |
| 15.04.2020 | 1.700,67 | 1.714 | 1.685,33 | 1.691,67 |
| 16.04.2020 | 1.658,33 | 1.689,33 | 1.658,33 | 1.683,67 |
| 17.04.2020 | 1.683,33 | 1.707,33 | 1.670 | 1.678,33 |
| 20.04.2020 | 1.660,67 | 1.675 | 1.604,33 | 1.614,33 |
| 21.04.2020 | 1.591 | 1.612 | 1.586,67 | 1.611 |
| 22.04.2020 | 1.593,67 | 1.616 | 1.580,67 | 1.613,33 |
| 23.04.2020 | 1.605 | 1.632 | 1.600,67 | 1.632 |
| 24.04.2020 | 1.627,67 | 1.661,33 | 1.622 | 1.646,67 |
| 27.04.2020 | 1.640 | 1.675 | 1.631 | 1.675 |
| 28.04.2020 | 1.666,67 | 1.674 | 1.638 | 1.655,67 |
| 30.04.2020 | 1.699,33 | 1.710 | 1.681 | 1.695,33 |
| 01.05.2020 | 1.660 | 1.665 | 1.572,33 | 1.580,67 |
| 07.05.2020 | 1.510,67 | 1.532,33 | 1.477,67 | 1.498 |
| 08.05.2020 | 1.511,67 | 1.533 | 1.481,67 | 1.482,33 |
| 11.05.2020 | 1.506,67 | 1.522,67 | 1.495,33 | 1.502,33 |
| 12.05.2020 | 1.535,33 | 1.535,33 | 1.506 | 1.517,33 |
| 13.05.2020 | 1.482,67 | 1.486,33 | 1.463,67 | 1.467 |
| 14.05.2020 | 1.477 | 1.480,67 | 1.457 | 1.458 |
| 15.05.2020 | 1.467 | 1.481,67 | 1.456 | 1.474 |
| 18.05.2020 | 1.471,67 | 1.493,67 | 1.470 | 1.470 |
| 19.05.2020 | 1.516,67 | 1.541,33 | 1.510,33 | 1.536,67 |
| 20.05.2020 | 1.518,33 | 1.540 | 1.488,33 | 1.499,33 |
| 21.05.2020 | 1.481,33 | 1.501,33 | 1.473,33 | 1.481,67 |
| 22.05.2020 | 1.482,67 | 1.488 | 1.464 | 1.476 |
| 25.05.2020 | 1.496 | 1.496,67 | 1.477 | 1.491,67 |
| 26.05.2020 | 1.494,33 | 1.520,67 | 1.490 | 1.515,67 |
| 27.05.2020 | 1.503,33 | 1.580 | 1.494 | 1.561,67 |
| 28.05.2020 | 1.585 | 1.609,33 | 1.562 | 1.576,67 |
| 29.05.2020 | 1.544 | 1.570,33 | 1.527,33 | 1.556 |
| 01.06.2020 | 1.579,33 | 1.583,33 | 1.536 | 1.537,33 |
| 02.06.2020 | 1.534,67 | 1.552,67 | 1.533,67 | 1.542,67 |
| 03.06.2020 | 1.566 | 1.586,67 | 1.559,67 | 1.572,33 |
| 04.06.2020 | 1.617 | 1.619 | 1.597,67 | 1.617 |
| 05.06.2020 | 1.650 | 1.651 | 1.601,67 | 1.630,33 |
| 08.06.2020 | 1.660 | 1.689,67 | 1.648 | 1.688 |
| 09.06.2020 | 1.696,67 | 1.721,33 | 1.691 | 1.716 |
| 10.06.2020 | 1.693,33 | 1.702 | 1.678,33 | 1.697 |
| 11.06.2020 | 1.663,67 | 1.666 | 1.610,67 | 1.614,33 |
| 12.06.2020 | 1.591 | 1.603,33 | 1.555,67 | 1.602,67 |
| 15.06.2020 | 1.604,67 | 1.619,33 | 1.574 | 1.575,33 |
| 16.06.2020 | 1.621 | 1.641 | 1.593,67 | 1.633,33 |
| 17.06.2020 | 1.625,67 | 1.628,33 | 1.600,67 | 1.609,33 |
| 18.06.2020 | 1.600 | 1.600,67 | 1.573,33 | 1.591,33 |
| 19.06.2020 | 1.591,67 | 1.594,67 | 1.564 | 1.578 |
| 22.06.2020 | 1.566,67 | 1.581,33 | 1.561,67 | 1.571,33 |
| 23.06.2020 | 1.566,67 | 1.585,67 | 1.544,67 | 1.573,67 |
| 24.06.2020 | 1.561,33 | 1.582 | 1.559,33 | 1.567 |
| 25.06.2020 | 1.550 | 1.563 | 1.544,33 | 1.553,33 |
| 26.06.2020 | 1.553,67 | 1.603,67 | 1.551,67 | 1.594,33 |
| 29.06.2020 | 1.580 | 1.588 | 1.537,67 | 1.537,67 |
| 30.06.2020 | 1.583,33 | 1.600,67 | 1.561,33 | 1.566 |
| 01.07.2020 | 1.542,67 | 1.550,67 | 1.514 | 1.519,67 |
| 02.07.2020 | 1.523,67 | 1.559,67 | 1.520 | 1.548,33 |
| 03.07.2020 | 1.571,33 | 1.580 | 1.556,67 | 1.572,33 |
| 06.07.2020 | 1.586 | 1.595,67 | 1.569,33 | 1.594 |
| 07.07.2020 | 1.587,67 | 1.589,33 | 1.559,33 | 1.568,33 |
| 08.07.2020 | 1.559 | 1.574,33 | 1.551,67 | 1.552 |
| 09.07.2020 | 1.550 | 1.583,33 | 1.540,67 | 1.578,67 |
| 10.07.2020 | 1.566,67 | 1.571,33 | 1.546 | 1.554,33 |
| 13.07.2020 | 1.582 | 1.596,33 | 1.578 | 1.581,67 |
| 14.07.2020 | 1.584,67 | 1.596 | 1.575,67 | 1.594,33 |
| 15.07.2020 | 1.607,33 | 1.612,33 | 1.593,67 | 1.604,33 |
| 16.07.2020 | 1.616,67 | 1.637,67 | 1.604,67 | 1.611,33 |
| 17.07.2020 | 1.614,67 | 1.620,33 | 1.586,33 | 1.586,33 |
| 20.07.2020 | 1.599 | 1.599 | 1.567,67 | 1.574,33 |
| 21.07.2020 | 1.566,67 | 1.576 | 1.561,33 | 1.567,33 |
| 22.07.2020 | 1.560 | 1.585 | 1.560 | 1.561,33 |
| 27.07.2020 | 1.553 | 1.589,33 | 1.551,67 | 1.587,33 |
| 28.07.2020 | 1.563 | 1.582,33 | 1.554,67 | 1.559,67 |
| 29.07.2020 | 1.551,67 | 1.559,33 | 1.529 | 1.554 |
| 30.07.2020 | 1.558,33 | 1.561,67 | 1.543 | 1.546,33 |
| 31.07.2020 | 1.523 | 1.531,67 | 1.478,67 | 1.478,67 |
| 03.08.2020 | 1.494,33 | 1.522,33 | 1.493,67 | 1.517,67 |
| 04.08.2020 | 1.530,33 | 1.551,67 | 1.521,33 | 1.551 |
| 05.08.2020 | 1.527,67 | 1.552,33 | 1.527 | 1.548,33 |
| 06.08.2020 | 1.566,67 | 1.574,33 | 1.545,67 | 1.564 |
| 07.08.2020 | 1.566,67 | 1.576,67 | 1.551,67 | 1.561,33 |
| 11.08.2020 | 1.564,33 | 1.615 | 1.564,33 | 1.607,67 |
| 12.08.2020 | 1.608,33 | 1.646,33 | 1.608,33 | 1.632,67 |
| 13.08.2020 | 1.638,33 | 1.642 | 1.610,33 | 1.613,67 |
| 14.08.2020 | 1.621 | 1.630,33 | 1.613,67 | 1.623 |
| 17.08.2020 | 1.600 | 1.617 | 1.599,33 | 1.601,33 |
| 18.08.2020 | 1.584,33 | 1.597,33 | 1.568,67 | 1.580 |
| 19.08.2020 | 1.575,33 | 1.604,33 | 1.572,67 | 1.599 |
| 20.08.2020 | 1.605,67 | 1.612,67 | 1.597 | 1.605,33 |
| 21.08.2020 | 1.604,33 | 1.621,67 | 1.595,33 | 1.597 |
| 24.08.2020 | 1.582,33 | 1.593,67 | 1.562,33 | 1.566 |
| 25.08.2020 | 1.589,67 | 1.635,67 | 1.588 | 1.618,33 |
| 26.08.2020 | 1.595 | 1.619 | 1.592,67 | 1.619 |
| 27.08.2020 | 1.607 | 1.611,33 | 1.580,33 | 1.582,67 |
| 28.08.2020 | 1.616,67 | 1.677,67 | 1.616,33 | 1.647,67 |
| 31.08.2020 | 1.645,67 | 1.653,33 | 1.623,33 | 1.630 |
| 01.09.2020 | 1.609,67 | 1.615 | 1.595 | 1.607,33 |
| 02.09.2020 | 1.605 | 1.612 | 1.597,33 | 1.610 |
| 03.09.2020 | 1.633,33 | 1.635 | 1.618,67 | 1.624 |
| 04.09.2020 | 1.620,33 | 1.636 | 1.617 | 1.626 |
| 07.09.2020 | 1.626,33 | 1.633,67 | 1.602 | 1.605,67 |
| 08.09.2020 | 1.620,33 | 1.628 | 1.599 | 1.628 |
| 09.09.2020 | 1.608 | 1.616,67 | 1.601,67 | 1.608 |
| 10.09.2020 | 1.626 | 1.644,67 | 1.618,33 | 1.644 |
| 11.09.2020 | 1.650 | 1.662,33 | 1.633,67 | 1.654 |
| 14.09.2020 | 1.670,33 | 1.705,33 | 1.666,33 | 1.705,33 |
| 15.09.2020 | 1.696,67 | 1.696,67 | 1.673 | 1.673 |
| 16.09.2020 | 1.654 | 1.670,33 | 1.653,33 | 1.664,67 |
| 17.09.2020 | 1.677,67 | 1.677,67 | 1.655,33 | 1.658 |
| 18.09.2020 | 1.650 | 1.655,33 | 1.642 | 1.642,33 |
| 23.09.2020 | 1.620,33 | 1.625,33 | 1.601,67 | 1.617,67 |
| 24.09.2020 | 1.594,33 | 1.606,33 | 1.588,67 | 1.600,67 |
| 25.09.2020 | 1.600,67 | 1.600,67 | 1.570,33 | 1.579,67 |
| 28.09.2020 | 1.598,67 | 1.618,67 | 1.588,33 | 1.616,67 |
| 29.09.2020 | 1.595,33 | 1.601 | 1.577,33 | 1.581 |
| 30.09.2020 | 1.559,33 | 1.567 | 1.533,33 | 1.533,33 |
| 02.10.2020 | 1.546,67 | 1.553,33 | 1.526,67 | 1.529 |
| 05.10.2020 | 1.562,33 | 1.580 | 1.558,67 | 1.578,67 |
| 06.10.2020 | 1.584 | 1.610,33 | 1.582,67 | 1.605,33 |
| 07.10.2020 | 1.591 | 1.593,33 | 1.575,67 | 1.591,33 |
| 08.10.2020 | 1.593,33 | 1.624,67 | 1.588,67 | 1.605,67 |
| 09.10.2020 | 1.601 | 1.602,33 | 1.580,67 | 1.589,67 |
| 12.10.2020 | 1.586,67 | 1.596,33 | 1.581,67 | 1.592,67 |
| 13.10.2020 | 1.620,67 | 1.634,33 | 1.613 | 1.634 |
| 14.10.2020 | 1.613,33 | 1.625,67 | 1.607 | 1.614,67 |
| 15.10.2020 | 1.626 | 1.635,67 | 1.615 | 1.615 |
| 16.10.2020 | 1.612 | 1.621 | 1.605,67 | 1.606,67 |
| 19.10.2020 | 1.612,33 | 1.637 | 1.612 | 1.631 |
| 20.10.2020 | 1.607,67 | 1.614,67 | 1.593 | 1.595,33 |
| 21.10.2020 | 1.606,33 | 1.629 | 1.602,67 | 1.622,33 |
| 22.10.2020 | 1.630 | 1.634,33 | 1.612 | 1.613,33 |
| 23.10.2020 | 1.628,33 | 1.634,67 | 1.609,67 | 1.629,33 |
| 26.10.2020 | 1.624 | 1.643,33 | 1.620,33 | 1.643,33 |
| 27.10.2020 | 1.643,33 | 1.653 | 1.629 | 1.632,33 |
| 28.10.2020 | 1.600,33 | 1.602,33 | 1.570,67 | 1.574,33 |
| 29.10.2020 | 1.559,33 | 1.581,33 | 1.552,67 | 1.571 |
| 30.10.2020 | 1.553,67 | 1.570,33 | 1.550 | 1.553 |
| 02.11.2020 | 1.560 | 1.597,33 | 1.557,33 | 1.589,33 |
| 04.11.2020 | 1.600 | 1.622,33 | 1.590 | 1.601,67 |
| 05.11.2020 | 1.593,33 | 1.597,33 | 1.577,33 | 1.596 |
| 06.11.2020 | 1.582,67 | 1.601,67 | 1.566,67 | 1.598,67 |
| 09.11.2020 | 1.612,67 | 1.635,33 | 1.600 | 1.632 |
| 10.11.2020 | 1.778,67 | 1.780,67 | 1.728,33 | 1.771,67 |
| 11.11.2020 | 1.833,33 | 1.905,33 | 1.823,33 | 1.840 |
| 12.11.2020 | 1.803 | 1.810,67 | 1.757,67 | 1.767 |
| 13.11.2020 | 1.746 | 1.756,33 | 1.690,67 | 1.703 |
| 16.11.2020 | 1.733 | 1.775,33 | 1.717,67 | 1.758,67 |
| 17.11.2020 | 1.825,33 | 1.843 | 1.805,33 | 1.837 |
| 18.11.2020 | 1.847,33 | 1.852,33 | 1.822 | 1.846,67 |
| 19.11.2020 | 1.847 | 1.868,33 | 1.822 | 1.864,67 |
| 20.11.2020 | 1.848 | 1.870 | 1.802 | 1.817,67 |
| 24.11.2020 | 1.865,67 | 1.882,33 | 1.847,67 | 1.847,67 |
| 25.11.2020 | 1.898,33 | 1.898,33 | 1.845,67 | 1.850,33 |
| 26.11.2020 | 1.800 | 1.818 | 1.786,67 | 1.796,67 |
| 27.11.2020 | 1.818 | 1.828,33 | 1.809,33 | 1.821,67 |
| 30.11.2020 | 1.788,33 | 1.790,33 | 1.730 | 1.730 |
| 01.12.2020 | 1.744,33 | 1.758,67 | 1.729 | 1.744 |
| 02.12.2020 | 1.767 | 1.777 | 1.757 | 1.766,67 |
| 03.12.2020 | 1.778,33 | 1.789 | 1.758,33 | 1.763,67 |
| 04.12.2020 | 1.741 | 1.795,67 | 1.740,67 | 1.780,33 |
| 07.12.2020 | 1.794,33 | 1.799,67 | 1.756,33 | 1.757,67 |
| 08.12.2020 | 1.752,33 | 1.757 | 1.737 | 1.741,33 |
| 09.12.2020 | 1.733 | 1.768,67 | 1.733 | 1.767,33 |
| 10.12.2020 | 1.773,33 | 1.780,33 | 1.756,67 | 1.756,67 |
| 11.12.2020 | 1.761,67 | 1.772,33 | 1.751,67 | 1.759,33 |
| 14.12.2020 | 1.799 | 1.818,67 | 1.774,67 | 1.777 |
| 15.12.2020 | 1.752,33 | 1.760 | 1.735 | 1.736 |
| 16.12.2020 | 1.764,67 | 1.769,33 | 1.752,33 | 1.763,67 |
| 17.12.2020 | 1.783,33 | 1.787,33 | 1.766 | 1.767,33 |
| 18.12.2020 | 1.734 | 1.762,67 | 1.734 | 1.744,33 |
| 21.12.2020 | 1.748 | 1.759 | 1.735 | 1.749 |
| 22.12.2020 | 1.726,67 | 1.742,33 | 1.719,33 | 1.726,33 |
| 23.12.2020 | 1.737,67 | 1.748 | 1.725,33 | 1.737 |
| 24.12.2020 | 1.749 | 1.750,67 | 1.731 | 1.731,67 |
| 25.12.2020 | 1.743 | 1.747,33 | 1.735,33 | 1.745,67 |
| 28.12.2020 | 1.751 | 1.762,33 | 1.738,33 | 1.760,33 |
| 29.12.2020 | 1.776,33 | 1.797,33 | 1.769,67 | 1.791,67 |
| 30.12.2020 | 1.798,33 | 1.798,33 | 1.769,33 | 1.769,33 |