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
2021 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 1.854,7892
KAPANIŞ 1.854,6233
En Düşük
DÜŞÜK 1.635,67
En Yüksek
YÜKSEK 2.167
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2021 | 1.761,67 | 1.764 | 1.727,33 | 1.738 |
| 05.01.2021 | 1.738 | 1.740,67 | 1.725,33 | 1.730 |
| 06.01.2021 | 1.732,67 | 1.774 | 1.728,33 | 1.772 |
| 07.01.2021 | 1.817,33 | 1.830,33 | 1.803 | 1.812,67 |
| 08.01.2021 | 1.818,33 | 1.834,33 | 1.812,33 | 1.834,33 |
| 12.01.2021 | 1.835 | 1.866 | 1.820,33 | 1.857,67 |
| 13.01.2021 | 1.857 | 1.900 | 1.846,33 | 1.895,33 |
| 14.01.2021 | 1.866,67 | 1.900,67 | 1.864,33 | 1.881 |
| 15.01.2021 | 1.881 | 1.899 | 1.857 | 1.862 |
| 18.01.2021 | 1.843 | 1.843,33 | 1.818 | 1.821 |
| 19.01.2021 | 1.838 | 1.870,33 | 1.833 | 1.864,67 |
| 20.01.2021 | 1.864 | 1.865,67 | 1.833 | 1.841,33 |
| 21.01.2021 | 1.852 | 1.864,67 | 1.837 | 1.846,33 |
| 22.01.2021 | 1.820,33 | 1.830 | 1.806,33 | 1.807,67 |
| 25.01.2021 | 1.800,33 | 1.813,67 | 1.795,67 | 1.803 |
| 26.01.2021 | 1.795,67 | 1.804 | 1.788,67 | 1.792,33 |
| 27.01.2021 | 1.783,33 | 1.805 | 1.783,33 | 1.786 |
| 28.01.2021 | 1.730 | 1.766 | 1.728,67 | 1.753,67 |
| 29.01.2021 | 1.753 | 1.755,67 | 1.711 | 1.711 |
| 01.02.2021 | 1.713,67 | 1.733 | 1.712 | 1.715,67 |
| 02.02.2021 | 1.704 | 1.715 | 1.702 | 1.709,67 |
| 03.02.2021 | 1.733,33 | 1.765 | 1.727 | 1.759,67 |
| 04.02.2021 | 1.769,33 | 1.786,67 | 1.757,67 | 1.771,67 |
| 05.02.2021 | 1.786,67 | 1.799,33 | 1.771,33 | 1.797 |
| 08.02.2021 | 1.807,67 | 1.852,67 | 1.803,67 | 1.841,67 |
| 09.02.2021 | 1.834 | 1.849,33 | 1.802,67 | 1.809,33 |
| 10.02.2021 | 1.820 | 1.855,33 | 1.814,67 | 1.851 |
| 12.02.2021 | 1.851,67 | 1.872 | 1.835 | 1.844,67 |
| 15.02.2021 | 1.860,67 | 1.871 | 1.841,67 | 1.853,33 |
| 16.02.2021 | 1.862,67 | 1.869 | 1.838 | 1.852 |
| 17.02.2021 | 1.863,33 | 1.868,67 | 1.837,33 | 1.837,33 |
| 18.02.2021 | 1.812 | 1.827,67 | 1.800 | 1.800 |
| 19.02.2021 | 1.785 | 1.794,67 | 1.775,33 | 1.781,67 |
| 22.02.2021 | 1.806,33 | 1.812,67 | 1.783,33 | 1.783,67 |
| 24.02.2021 | 1.760 | 1.782,33 | 1.746,67 | 1.750,67 |
| 25.02.2021 | 1.778,67 | 1.798,67 | 1.766,67 | 1.790 |
| 26.02.2021 | 1.784 | 1.790 | 1.751 | 1.751 |
| 01.03.2021 | 1.770 | 1.789,33 | 1.767,33 | 1.785,67 |
| 02.03.2021 | 1.797,33 | 1.798 | 1.762,67 | 1.775 |
| 03.03.2021 | 1.776,67 | 1.793,33 | 1.766,67 | 1.792,67 |
| 04.03.2021 | 1.800 | 1.815,67 | 1.790 | 1.804,67 |
| 05.03.2021 | 1.814 | 1.816,33 | 1.777,67 | 1.794 |
| 08.03.2021 | 1.818,33 | 1.860,67 | 1.806,67 | 1.860,67 |
| 09.03.2021 | 1.899,33 | 1.915,33 | 1.867,67 | 1.900,33 |
| 10.03.2021 | 1.867,33 | 1.889,67 | 1.866,67 | 1.877,33 |
| 11.03.2021 | 1.877 | 1.878,67 | 1.846,67 | 1.857 |
| 12.03.2021 | 1.836,67 | 1.857 | 1.820,33 | 1.849 |
| 15.03.2021 | 1.831 | 1.852,67 | 1.831 | 1.840 |
| 16.03.2021 | 1.833,33 | 1.843,67 | 1.823,33 | 1.836,67 |
| 17.03.2021 | 1.827,33 | 1.851 | 1.826,67 | 1.850,33 |
| 18.03.2021 | 1.855,33 | 1.888,33 | 1.853,33 | 1.878,67 |
| 19.03.2021 | 1.850,33 | 1.900 | 1.850,33 | 1.891,33 |
| 22.03.2021 | 1.834 | 1.835 | 1.785,67 | 1.786,33 |
| 23.03.2021 | 1.783,33 | 1.803,33 | 1.764 | 1.786,67 |
| 24.03.2021 | 1.773,33 | 1.812,33 | 1.772 | 1.797 |
| 25.03.2021 | 1.816,67 | 1.828,33 | 1.804,67 | 1.820,67 |
| 26.03.2021 | 1.831,67 | 1.843,67 | 1.820 | 1.826,67 |
| 29.03.2021 | 1.846,67 | 1.848,67 | 1.820,33 | 1.835,67 |
| 30.03.2021 | 1.800,67 | 1.802 | 1.781 | 1.781,67 |
| 31.03.2021 | 1.772,67 | 1.783,67 | 1.755 | 1.755 |
| 01.04.2021 | 1.776,33 | 1.791,67 | 1.762 | 1.765,33 |
| 02.04.2021 | 1.770,33 | 1.778,67 | 1.750 | 1.755 |
| 05.04.2021 | 1.763,33 | 1.774,33 | 1.759,67 | 1.774 |
| 06.04.2021 | 1.784,33 | 1.785 | 1.743,67 | 1.746,33 |
| 07.04.2021 | 1.746,67 | 1.752 | 1.736,33 | 1.737,67 |
| 08.04.2021 | 1.760 | 1.761,33 | 1.738,33 | 1.743,33 |
| 09.04.2021 | 1.748,67 | 1.758,33 | 1.733,33 | 1.735,33 |
| 12.04.2021 | 1.735,33 | 1.743,33 | 1.726,67 | 1.727 |
| 13.04.2021 | 1.745,67 | 1.766 | 1.740,33 | 1.760,33 |
| 14.04.2021 | 1.761,67 | 1.788,33 | 1.753,67 | 1.778,33 |
| 15.04.2021 | 1.777,67 | 1.789,33 | 1.768,67 | 1.788,67 |
| 16.04.2021 | 1.792,67 | 1.821 | 1.789 | 1.819 |
| 19.04.2021 | 1.815 | 1.815,33 | 1.795 | 1.800,33 |
| 20.04.2021 | 1.796 | 1.798 | 1.774,33 | 1.778,33 |
| 21.04.2021 | 1.753,33 | 1.763,33 | 1.740,33 | 1.757 |
| 22.04.2021 | 1.773,67 | 1.788,33 | 1.764 | 1.787,67 |
| 23.04.2021 | 1.781,67 | 1.784,67 | 1.756,33 | 1.769,33 |
| 26.04.2021 | 1.788,67 | 1.790 | 1.762 | 1.763 |
| 27.04.2021 | 1.752,33 | 1.771 | 1.752,33 | 1.760,67 |
| 28.04.2021 | 1.764 | 1.777,67 | 1.758,67 | 1.772,67 |
| 30.04.2021 | 1.771,33 | 1.772,33 | 1.743 | 1.743,33 |
| 06.05.2021 | 1.776,67 | 1.780 | 1.754,67 | 1.765,33 |
| 07.05.2021 | 1.780 | 1.807 | 1.777,67 | 1.806,67 |
| 10.05.2021 | 1.804,67 | 1.824 | 1.802 | 1.824 |
| 11.05.2021 | 1.814 | 1.817,33 | 1.777,67 | 1.783,67 |
| 12.05.2021 | 1.783,67 | 1.811,67 | 1.782,67 | 1.809,33 |
| 13.05.2021 | 1.796,33 | 1.815 | 1.782 | 1.789,33 |
| 14.05.2021 | 1.797 | 1.831 | 1.791,67 | 1.829,67 |
| 17.05.2021 | 1.827,67 | 1.829,67 | 1.800,33 | 1.815 |
| 18.05.2021 | 1.825 | 1.866 | 1.823,33 | 1.863,67 |
| 19.05.2021 | 1.860 | 1.875 | 1.851 | 1.863,67 |
| 20.05.2021 | 1.855 | 1.856,67 | 1.756,33 | 1.766,33 |
| 21.05.2021 | 1.755,67 | 1.761 | 1.708,67 | 1.730,33 |
| 24.05.2021 | 1.744,67 | 1.771 | 1.737,33 | 1.759,33 |
| 25.05.2021 | 1.768,67 | 1.774 | 1.750 | 1.753,33 |
| 26.05.2021 | 1.732,67 | 1.743,67 | 1.725 | 1.737 |
| 27.05.2021 | 1.724,33 | 1.734,67 | 1.704,67 | 1.710 |
| 28.05.2021 | 1.725 | 1.730,67 | 1.718,33 | 1.723,67 |
| 31.05.2021 | 1.722,33 | 1.739,33 | 1.718 | 1.726,33 |
| 01.06.2021 | 1.730 | 1.742 | 1.722,33 | 1.740,33 |
| 02.06.2021 | 1.736 | 1.752,33 | 1.723,67 | 1.751 |
| 03.06.2021 | 1.749 | 1.763,33 | 1.743,33 | 1.752,67 |
| 04.06.2021 | 1.755 | 1.775,67 | 1.745,33 | 1.766,67 |
| 07.06.2021 | 1.771,67 | 1.774 | 1.756,33 | 1.766,33 |
| 08.06.2021 | 1.756 | 1.765,33 | 1.734 | 1.736,33 |
| 09.06.2021 | 1.741,67 | 1.741,67 | 1.716,67 | 1.716,67 |
| 10.06.2021 | 1.716,67 | 1.718,33 | 1.704,67 | 1.711,33 |
| 11.06.2021 | 1.706,67 | 1.714 | 1.697,67 | 1.705,67 |
| 14.06.2021 | 1.720 | 1.722,67 | 1.707,67 | 1.713,67 |
| 15.06.2021 | 1.714,67 | 1.729 | 1.712,33 | 1.721,67 |
| 16.06.2021 | 1.723,67 | 1.732 | 1.710 | 1.710 |
| 17.06.2021 | 1.720,67 | 1.735 | 1.717,67 | 1.719,67 |
| 18.06.2021 | 1.700,67 | 1.706 | 1.684 | 1.685,67 |
| 21.06.2021 | 1.646,67 | 1.653,33 | 1.635,67 | 1.639,67 |
| 22.06.2021 | 1.663 | 1.689,33 | 1.659,33 | 1.687,67 |
| 23.06.2021 | 1.710,33 | 1.712,33 | 1.690,67 | 1.698,33 |
| 24.06.2021 | 1.696,67 | 1.700,33 | 1.691 | 1.698,67 |
| 25.06.2021 | 1.709 | 1.710,33 | 1.695,67 | 1.709 |
| 28.06.2021 | 1.720 | 1.724,67 | 1.709,33 | 1.714 |
| 29.06.2021 | 1.692,33 | 1.717,67 | 1.682,67 | 1.712,33 |
| 30.06.2021 | 1.725,67 | 1.727,33 | 1.702,67 | 1.702,67 |
| 01.07.2021 | 1.714,33 | 1.723,67 | 1.704 | 1.704,33 |
| 02.07.2021 | 1.712 | 1.723,33 | 1.709 | 1.722 |
| 05.07.2021 | 1.702,67 | 1.716,33 | 1.701,33 | 1.709 |
| 06.07.2021 | 1.716 | 1.716 | 1.697 | 1.705,67 |
| 07.07.2021 | 1.672,33 | 1.693 | 1.668,67 | 1.684 |
| 08.07.2021 | 1.689 | 1.714,33 | 1.685 | 1.698 |
| 09.07.2021 | 1.683 | 1.699,33 | 1.668,67 | 1.692,67 |
| 12.07.2021 | 1.731,67 | 1.732 | 1.710,67 | 1.713 |
| 13.07.2021 | 1.730 | 1.749,67 | 1.728 | 1.741,33 |
| 14.07.2021 | 1.743,33 | 1.755,67 | 1.741,33 | 1.747,67 |
| 15.07.2021 | 1.744,33 | 1.754,33 | 1.736 | 1.739 |
| 16.07.2021 | 1.737,33 | 1.744 | 1.724,67 | 1.732 |
| 19.07.2021 | 1.717,67 | 1.731,33 | 1.715 | 1.730,67 |
| 20.07.2021 | 1.700 | 1.731,67 | 1.696,67 | 1.722,67 |
| 21.07.2021 | 1.745 | 1.760,67 | 1.737,33 | 1.740 |
| 26.07.2021 | 1.758,33 | 1.762,67 | 1.747,67 | 1.750,67 |
| 27.07.2021 | 1.766,67 | 1.777,67 | 1.763,33 | 1.773 |
| 28.07.2021 | 1.763,33 | 1.779,33 | 1.757,67 | 1.764,33 |
| 29.07.2021 | 1.755,33 | 1.771,67 | 1.755 | 1.758,67 |
| 30.07.2021 | 1.762 | 1.764,67 | 1.736,67 | 1.736,67 |
| 02.08.2021 | 1.760 | 1.783 | 1.753 | 1.779 |
| 03.08.2021 | 1.767,33 | 1.784,33 | 1.760 | 1.765 |
| 04.08.2021 | 1.772,67 | 1.778,67 | 1.762,67 | 1.762,67 |
| 05.08.2021 | 1.754 | 1.782,33 | 1.753,33 | 1.779,67 |
| 06.08.2021 | 1.779,67 | 1.788,67 | 1.775,67 | 1.777,67 |
| 10.08.2021 | 1.792 | 1.816,67 | 1.787 | 1.803,33 |
| 11.08.2021 | 1.796,33 | 1.825,67 | 1.796,33 | 1.822,33 |
| 12.08.2021 | 1.820 | 1.850,67 | 1.816,67 | 1.829,33 |
| 13.08.2021 | 1.828,33 | 1.836,33 | 1.805,33 | 1.807,33 |
| 16.08.2021 | 1.797 | 1.797,33 | 1.780 | 1.780 |
| 17.08.2021 | 1.767 | 1.782 | 1.767 | 1.770 |
| 18.08.2021 | 1.781,67 | 1.802,67 | 1.778,33 | 1.791,33 |
| 19.08.2021 | 1.790 | 1.802,33 | 1.776,33 | 1.779,33 |
| 20.08.2021 | 1.771,33 | 1.780,67 | 1.764,33 | 1.767,33 |
| 23.08.2021 | 1.794 | 1.805 | 1.774,33 | 1.777,33 |
| 24.08.2021 | 1.778,67 | 1.804,33 | 1.778,67 | 1.803,33 |
| 25.08.2021 | 1.799 | 1.810,67 | 1.790,67 | 1.790,67 |
| 26.08.2021 | 1.800 | 1.801,33 | 1.771 | 1.783 |
| 27.08.2021 | 1.782,33 | 1.790,33 | 1.778 | 1.778,67 |
| 30.08.2021 | 1.789,67 | 1.797,67 | 1.779,67 | 1.791,33 |
| 31.08.2021 | 1.784,33 | 1.799 | 1.769,67 | 1.792,33 |
| 01.09.2021 | 1.803,33 | 1.826,67 | 1.802 | 1.825,67 |
| 02.09.2021 | 1.817 | 1.829,67 | 1.813,33 | 1.828,33 |
| 03.09.2021 | 1.834 | 1.854 | 1.831 | 1.847,67 |
| 06.09.2021 | 1.866,67 | 1.877,67 | 1.857,33 | 1.861,33 |
| 07.09.2021 | 1.877,33 | 1.895 | 1.876,67 | 1.888 |
| 08.09.2021 | 1.860 | 1.888,33 | 1.859 | 1.884,67 |
| 09.09.2021 | 1.877,67 | 1.888,67 | 1.867,33 | 1.869 |
| 10.09.2021 | 1.862,33 | 1.900 | 1.861,33 | 1.900 |
| 13.09.2021 | 1.896 | 1.914 | 1.888,33 | 1.914 |
| 14.09.2021 | 1.966,67 | 2.043 | 1.966,67 | 2.032,67 |
| 15.09.2021 | 2.016 | 2.042,33 | 1.988 | 1.995 |
| 16.09.2021 | 1.995 | 2.014,33 | 1.993 | 2.002 |
| 17.09.2021 | 2.005,33 | 2.041,67 | 1.999,33 | 2.015,67 |
| 21.09.2021 | 1.999,33 | 2.017 | 1.983,33 | 2.000 |
| 22.09.2021 | 1.990 | 2.000,67 | 1.971,33 | 1.981,33 |
| 24.09.2021 | 2.018,33 | 2.054,67 | 2.018 | 2.054,67 |
| 27.09.2021 | 2.066,67 | 2.070 | 2.049 | 2.057,33 |
| 28.09.2021 | 2.052 | 2.057,33 | 2.031 | 2.051,33 |
| 29.09.2021 | 1.993,33 | 2.002 | 1.970 | 1.986,33 |
| 30.09.2021 | 1.994 | 2.022 | 1.982,67 | 2.007 |
| 01.10.2021 | 1.995,67 | 2.022 | 1.982,33 | 1.985 |
| 04.10.2021 | 2.004,67 | 2.015,67 | 1.983,33 | 1.994 |
| 05.10.2021 | 1.997,67 | 2.003,33 | 1.962,33 | 1.980 |
| 06.10.2021 | 1.995,33 | 2.021,33 | 1.976,67 | 1.998,67 |
| 07.10.2021 | 2.009,33 | 2.023 | 1.993,67 | 2.008,33 |
| 08.10.2021 | 2.030,67 | 2.037,33 | 2.012,67 | 2.014,33 |
| 11.10.2021 | 2.024 | 2.047,67 | 2.021,33 | 2.043,33 |
| 12.10.2021 | 2.043,33 | 2.047 | 2.025,67 | 2.043,33 |
| 13.10.2021 | 2.022,33 | 2.037,33 | 2.016,67 | 2.021,33 |
| 14.10.2021 | 2.015,33 | 2.029,67 | 1.996 | 2.006,67 |
| 15.10.2021 | 2.036,67 | 2.053,67 | 2.028,33 | 2.051 |
| 18.10.2021 | 2.062,33 | 2.068 | 2.054 | 2.057 |
| 19.10.2021 | 2.054 | 2.062 | 2.038,67 | 2.042,67 |
| 20.10.2021 | 2.053,33 | 2.055,33 | 2.035,67 | 2.037 |
| 21.10.2021 | 2.038,33 | 2.051 | 2.031,33 | 2.031,33 |
| 22.10.2021 | 2.031,33 | 2.048,67 | 2.024 | 2.034,33 |
| 25.10.2021 | 2.022 | 2.034,67 | 2.011,67 | 2.011,67 |
| 26.10.2021 | 2.017,33 | 2.028 | 2.003,33 | 2.006 |
| 27.10.2021 | 2.014 | 2.025,67 | 2.002,33 | 2.024,67 |
| 28.10.2021 | 2.003,33 | 2.007,33 | 1.978,33 | 2.000 |
| 29.10.2021 | 1.995 | 2.006 | 1.983,67 | 1.999,33 |
| 01.11.2021 | 2.026,67 | 2.037 | 2.008,33 | 2.034,67 |
| 02.11.2021 | 2.015 | 2.032,33 | 1.997 | 1.999,67 |
| 04.11.2021 | 2.010 | 2.011,67 | 1.983,67 | 2.001,33 |
| 05.11.2021 | 2.001 | 2.015 | 1.989,33 | 1.993,67 |
| 08.11.2021 | 2.005 | 2.008,67 | 1.996,67 | 2.000,33 |
| 09.11.2021 | 2.010 | 2.022,33 | 1.987,67 | 1.987,67 |
| 10.11.2021 | 1.991 | 1.998 | 1.969,67 | 1.972 |
| 11.11.2021 | 1.971,67 | 1.994 | 1.967 | 1.982,67 |
| 12.11.2021 | 2.000 | 2.016,33 | 1.995 | 2.013 |
| 15.11.2021 | 2.005,67 | 2.012,33 | 1.982,67 | 1.984 |
| 16.11.2021 | 1.987,33 | 2.012 | 1.986,67 | 1.995,67 |
| 17.11.2021 | 1.975 | 1.999 | 1.971,67 | 1.989,33 |
| 18.11.2021 | 1.982,67 | 1.989,67 | 1.967,33 | 1.977 |
| 19.11.2021 | 1.966,67 | 1.977,67 | 1.935,67 | 1.970 |
| 22.11.2021 | 2.003,33 | 2.034 | 1.952,67 | 2.029 |
| 24.11.2021 | 2.050,67 | 2.072,67 | 2.024,67 | 2.026 |
| 25.11.2021 | 2.031 | 2.038 | 2.018,67 | 2.026,67 |
| 26.11.2021 | 2.013,33 | 2.021,33 | 1.982 | 1.990,67 |
| 29.11.2021 | 1.969 | 1.971,33 | 1.940,67 | 1.948 |
| 30.11.2021 | 1.955,33 | 1.966 | 1.902,67 | 1.902,67 |
| 01.12.2021 | 1.886 | 1.938 | 1.886 | 1.930,33 |
| 02.12.2021 | 1.915,67 | 1.942,67 | 1.906,67 | 1.938,33 |
| 03.12.2021 | 1.938,33 | 1.960,67 | 1.928 | 1.960,67 |
| 06.12.2021 | 1.970,33 | 1.976,33 | 1.936 | 1.950,67 |
| 07.12.2021 | 1.962,67 | 2.005,67 | 1.958,33 | 1.998,67 |
| 08.12.2021 | 2.032 | 2.038 | 2.007,33 | 2.026 |
| 09.12.2021 | 2.024 | 2.045 | 2.024 | 2.026,67 |
| 10.12.2021 | 2.047,67 | 2.048,67 | 2.016,67 | 2.016,67 |
| 13.12.2021 | 2.050 | 2.083 | 2.047,33 | 2.050,33 |
| 14.12.2021 | 2.093,33 | 2.115,67 | 2.085 | 2.114,67 |
| 15.12.2021 | 2.132 | 2.155 | 2.113,33 | 2.113,33 |
| 16.12.2021 | 2.156,67 | 2.167 | 2.133,33 | 2.167 |
| 17.12.2021 | 2.141,67 | 2.152,33 | 2.104 | 2.120,33 |
| 20.12.2021 | 2.080,33 | 2.090 | 2.071,67 | 2.080,67 |
| 21.12.2021 | 2.114 | 2.118,33 | 2.098,33 | 2.102,33 |
| 22.12.2021 | 2.119,67 | 2.135,67 | 2.106,33 | 2.125 |
| 23.12.2021 | 2.107,33 | 2.134,33 | 2.104,67 | 2.134,33 |
| 24.12.2021 | 2.135 | 2.135,67 | 2.109,33 | 2.114 |
| 27.12.2021 | 2.125,67 | 2.132 | 2.112 | 2.116 |
| 28.12.2021 | 2.139,67 | 2.147 | 2.126,67 | 2.147 |
| 29.12.2021 | 2.140 | 2.148,33 | 2.121,33 | 2.134,33 |
| 30.12.2021 | 2.143 | 2.145,33 | 2.125 | 2.130,67 |