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
2026 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 6.706,7321
KAPANIŞ 6.698,5625
En Düşük
DÜŞÜK 5.529
En Yüksek
YÜKSEK 8.038
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2026 | 5.895 | 5.929 | 5.865 | 5.911 |
| 06.01.2026 | 5.956 | 6.068 | 5.955 | 6.021 |
| 07.01.2026 | 5.868 | 5.930 | 5.868 | 5.899 |
| 08.01.2026 | 5.880 | 5.918 | 5.873 | 5.905 |
| 09.01.2026 | 5.916 | 5.967 | 5.914 | 5.955 |
| 13.01.2026 | 6.018 | 6.075 | 5.965 | 6.036 |
| 14.01.2026 | 6.036 | 6.058 | 5.971 | 6.053 |
| 15.01.2026 | 6.019 | 6.062 | 5.995 | 6.053 |
| 16.01.2026 | 6.000 | 6.065 | 5.996 | 6.035 |
| 19.01.2026 | 6.039 | 6.059 | 5.962 | 6.059 |
| 20.01.2026 | 6.047 | 6.055 | 5.984 | 5.984 |
| 21.01.2026 | 5.912 | 5.930 | 5.809 | 5.819 |
| 22.01.2026 | 5.852 | 5.872 | 5.793 | 5.811 |
| 23.01.2026 | 5.800 | 5.893 | 5.777 | 5.860 |
| 26.01.2026 | 5.716 | 5.730 | 5.632 | 5.678 |
| 27.01.2026 | 5.650 | 5.673 | 5.593 | 5.638 |
| 28.01.2026 | 5.580 | 5.599 | 5.547 | 5.581 |
| 29.01.2026 | 5.560 | 5.680 | 5.529 | 5.651 |
| 30.01.2026 | 5.720 | 5.740 | 5.664 | 5.727 |
| 02.02.2026 | 5.827 | 5.857 | 5.740 | 5.755 |
| 03.02.2026 | 5.895 | 5.974 | 5.869 | 5.950 |
| 04.02.2026 | 5.900 | 5.935 | 5.841 | 5.871 |
| 05.02.2026 | 5.955 | 6.005 | 5.918 | 5.970 |
| 06.02.2026 | 5.995 | 6.041 | 5.950 | 6.041 |
| 09.02.2026 | 6.215 | 6.215 | 6.098 | 6.128 |
| 10.02.2026 | 6.190 | 6.275 | 6.144 | 6.262 |
| 12.02.2026 | 6.238 | 6.337 | 6.220 | 6.249 |
| 13.02.2026 | 6.338 | 6.363 | 6.259 | 6.297 |
| 16.02.2026 | 6.345 | 6.385 | 6.252 | 6.252 |
| 17.02.2026 | 6.271 | 6.299 | 6.205 | 6.248 |
| 18.02.2026 | 6.360 | 6.515 | 6.347 | 6.478 |
| 19.02.2026 | 6.514 | 6.514 | 6.380 | 6.421 |
| 20.02.2026 | 6.302 | 6.475 | 6.293 | 6.475 |
| 24.02.2026 | 6.470 | 6.470 | 6.275 | 6.340 |
| 25.02.2026 | 6.347 | 6.386 | 6.254 | 6.373 |
| 26.02.2026 | 6.538 | 6.613 | 6.459 | 6.481 |
| 27.02.2026 | 6.567 | 6.567 | 6.457 | 6.527 |
| 02.03.2026 | 6.290 | 6.377 | 6.218 | 6.361 |
| 03.03.2026 | 6.261 | 6.267 | 6.097 | 6.119 |
| 04.03.2026 | 6.097 | 6.118 | 5.944 | 6.023 |
| 05.03.2026 | 6.223 | 6.313 | 6.192 | 6.192 |
| 06.03.2026 | 6.157 | 6.189 | 6.086 | 6.169 |
| 09.03.2026 | 5.783 | 6.053 | 5.781 | 6.023 |
| 10.03.2026 | 6.099 | 6.160 | 6.037 | 6.089 |
| 11.03.2026 | 6.131 | 6.166 | 6.016 | 6.016 |
| 12.03.2026 | 6.000 | 6.002 | 5.804 | 5.878 |
| 13.03.2026 | 5.790 | 5.935 | 5.790 | 5.905 |
| 16.03.2026 | 5.937 | 5.940 | 5.843 | 5.896 |
| 17.03.2026 | 5.973 | 6.012 | 5.906 | 5.944 |
| 18.03.2026 | 5.999 | 6.087 | 5.978 | 6.071 |
| 19.03.2026 | 5.971 | 6.095 | 5.955 | 6.032 |
| 23.03.2026 | 5.880 | 5.907 | 5.788 | 5.857 |
| 24.03.2026 | 6.857 | 6.857 | 6.857 | 6.857 |
| 25.03.2026 | 7.507 | 7.857 | 7.298 | 7.857 |
| 26.03.2026 | 7.642 | 7.870 | 7.497 | 7.587 |
| 27.03.2026 | 7.509 | 7.575 | 7.379 | 7.511 |
| 30.03.2026 | 7.256 | 7.370 | 7.150 | 7.268 |
| 31.03.2026 | 7.322 | 7.578 | 7.268 | 7.308 |
| 01.04.2026 | 7.453 | 7.527 | 7.333 | 7.490 |
| 02.04.2026 | 7.452 | 7.515 | 7.237 | 7.262 |
| 03.04.2026 | 7.290 | 7.349 | 7.223 | 7.243 |
| 06.04.2026 | 7.307 | 7.379 | 7.268 | 7.308 |
| 07.04.2026 | 7.377 | 7.448 | 7.277 | 7.277 |
| 08.04.2026 | 7.577 | 7.580 | 7.370 | 7.370 |
| 09.04.2026 | 7.285 | 7.422 | 7.202 | 7.250 |
| 10.04.2026 | 7.200 | 7.220 | 7.025 | 7.095 |
| 13.04.2026 | 7.071 | 7.099 | 6.996 | 7.000 |
| 14.04.2026 | 7.055 | 7.068 | 6.913 | 6.915 |
| 15.04.2026 | 6.950 | 6.963 | 6.822 | 6.836 |
| 16.04.2026 | 6.901 | 6.984 | 6.894 | 6.972 |
| 17.04.2026 | 6.988 | 7.003 | 6.839 | 6.933 |
| 20.04.2026 | 7.033 | 7.221 | 7.033 | 7.175 |
| 21.04.2026 | 7.264 | 7.310 | 7.159 | 7.159 |
| 22.04.2026 | 7.244 | 7.267 | 7.106 | 7.218 |
| 23.04.2026 | 6.988 | 7.100 | 6.934 | 7.072 |
| 24.04.2026 | 7.139 | 7.227 | 7.097 | 7.176 |
| 27.04.2026 | 7.180 | 7.220 | 7.081 | 7.164 |
| 28.04.2026 | 7.282 | 7.344 | 7.152 | 7.238 |
| 30.04.2026 | 7.300 | 7.300 | 7.125 | 7.202 |
| 01.05.2026 | 7.123 | 7.148 | 7.048 | 7.093 |
| 07.05.2026 | 7.219 | 7.337 | 7.166 | 7.210 |
| 08.05.2026 | 7.163 | 7.195 | 7.030 | 7.030 |
| 11.05.2026 | 6.980 | 7.198 | 6.950 | 7.150 |
| 12.05.2026 | 7.200 | 7.282 | 7.125 | 7.140 |
| 13.05.2026 | 7.151 | 7.402 | 7.145 | 7.369 |
| 14.05.2026 | 7.369 | 7.416 | 7.321 | 7.362 |
| 15.05.2026 | 7.593 | 7.687 | 7.512 | 7.568 |
| 18.05.2026 | 7.706 | 7.769 | 7.592 | 7.627 |
| 19.05.2026 | 7.800 | 7.962 | 7.795 | 7.949 |
| 20.05.2026 | 8.010 | 8.038 | 7.808 | 7.817 |
| 21.05.2026 | 7.800 | 7.987 | 7.623 | 7.697 |
| 22.05.2026 | 7.568 | 7.610 | 7.316 | 7.381 |
| 25.05.2026 | 7.465 | 7.469 | 7.306 | 7.387 |
| 26.05.2026 | 7.397 | 7.432 | 7.335 | 7.356 |
| 27.05.2026 | 7.367 | 7.443 | 7.322 | 7.367 |
| 28.05.2026 | 7.217 | 7.324 | 7.141 | 7.189 |
| 29.05.2026 | 7.116 | 7.216 | 7.075 | 7.111 |
| 01.06.2026 | 7.116 | 7.162 | 7.048 | 7.108 |
| 02.06.2026 | 7.059 | 7.130 | 6.976 | 7.046 |
| 03.06.2026 | 7.114 | 7.167 | 7.043 | 7.098 |
| 04.06.2026 | 6.961 | 7.000 | 6.891 | 6.940 |
| 05.06.2026 | 6.996 | 7.068 | 6.960 | 6.996 |
| 08.06.2026 | 6.955 | 7.232 | 6.952 | 7.232 |
| 09.06.2026 | 7.232 | 7.433 | 7.219 | 7.410 |
| 10.06.2026 | 7.493 | 7.557 | 7.368 | 7.406 |
| 11.06.2026 | 7.450 | 7.487 | 7.326 | 7.404 |
| 12.06.2026 | 7.348 | 7.454 | 7.310 | 7.325 |
| 15.06.2026 | 7.256 | 7.469 | 7.210 | 7.301 |
| 16.06.2026 | 7.217 | 7.293 | 7.190 | 7.288 |
| 17.06.2026 | 7.408 | 7.421 | 7.252 | 7.252 |
| 18.06.2026 | 7.320 | 7.368 | 7.260 | 7.324 |
| 19.06.2026 | 7.234 | 7.308 | 7.186 | 7.194 |