9201.T
Japan Airlines Co., Ltd.
09:30:00
2778.5 ¥
0.0000 (%0.00)
Önceki Kapanış: 2798.5
Düşük₺2761
Yüksek₺2804
9201.T: Japan Airlines Co., Ltd. Arşiv
2015 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.146,4836
KAPANIŞ 4.144,2541
En Düşük
DÜŞÜK 3.555
En Yüksek
YÜKSEK 4.940
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2015 | 3.620 | 3.685 | 3.570 | 3.650 |
| 06.01.2015 | 3.580 | 3.680 | 3.570 | 3.650 |
| 07.01.2015 | 3.570 | 3.640 | 3.565 | 3.620 |
| 08.01.2015 | 3.680 | 3.850 | 3.665 | 3.825 |
| 09.01.2015 | 3.815 | 3.830 | 3.725 | 3.755 |
| 13.01.2015 | 3.715 | 3.820 | 3.705 | 3.780 |
| 14.01.2015 | 3.780 | 3.820 | 3.725 | 3.810 |
| 15.01.2015 | 3.815 | 3.865 | 3.730 | 3.825 |
| 16.01.2015 | 3.755 | 3.795 | 3.635 | 3.790 |
| 19.01.2015 | 3.775 | 3.775 | 3.700 | 3.720 |
| 20.01.2015 | 3.720 | 3.730 | 3.635 | 3.710 |
| 21.01.2015 | 3.715 | 3.785 | 3.685 | 3.780 |
| 22.01.2015 | 3.810 | 3.820 | 3.750 | 3.775 |
| 23.01.2015 | 3.820 | 3.835 | 3.745 | 3.750 |
| 26.01.2015 | 3.730 | 3.845 | 3.720 | 3.835 |
| 27.01.2015 | 3.850 | 3.875 | 3.805 | 3.865 |
| 28.01.2015 | 3.855 | 4.000 | 3.830 | 3.970 |
| 29.01.2015 | 4.010 | 4.090 | 3.980 | 4.040 |
| 30.01.2015 | 4.095 | 4.095 | 4.000 | 4.010 |
| 02.02.2015 | 3.900 | 3.970 | 3.760 | 3.925 |
| 03.02.2015 | 3.870 | 3.875 | 3.705 | 3.720 |
| 04.02.2015 | 3.555 | 3.730 | 3.555 | 3.725 |
| 05.02.2015 | 3.725 | 3.805 | 3.725 | 3.765 |
| 06.02.2015 | 3.780 | 3.780 | 3.655 | 3.670 |
| 09.02.2015 | 3.655 | 3.660 | 3.620 | 3.630 |
| 10.02.2015 | 3.625 | 3.665 | 3.605 | 3.665 |
| 12.02.2015 | 3.735 | 3.760 | 3.715 | 3.750 |
| 13.02.2015 | 3.750 | 3.765 | 3.710 | 3.725 |
| 16.02.2015 | 3.765 | 3.780 | 3.665 | 3.725 |
| 17.02.2015 | 3.730 | 3.755 | 3.720 | 3.745 |
| 18.02.2015 | 3.770 | 3.795 | 3.735 | 3.780 |
| 19.02.2015 | 3.710 | 3.750 | 3.690 | 3.715 |
| 20.02.2015 | 3.725 | 3.740 | 3.700 | 3.710 |
| 23.02.2015 | 3.735 | 3.740 | 3.705 | 3.740 |
| 24.02.2015 | 3.745 | 3.750 | 3.725 | 3.735 |
| 25.02.2015 | 3.705 | 3.715 | 3.635 | 3.650 |
| 26.02.2015 | 3.595 | 3.685 | 3.575 | 3.670 |
| 27.02.2015 | 3.680 | 3.710 | 3.635 | 3.680 |
| 02.03.2015 | 3.710 | 3.715 | 3.650 | 3.655 |
| 03.03.2015 | 3.675 | 3.680 | 3.650 | 3.665 |
| 04.03.2015 | 3.675 | 3.745 | 3.675 | 3.745 |
| 05.03.2015 | 3.750 | 3.750 | 3.700 | 3.705 |
| 06.03.2015 | 3.705 | 3.735 | 3.695 | 3.700 |
| 09.03.2015 | 3.720 | 3.725 | 3.690 | 3.695 |
| 10.03.2015 | 3.715 | 3.730 | 3.700 | 3.715 |
| 11.03.2015 | 3.720 | 3.800 | 3.715 | 3.800 |
| 12.03.2015 | 3.820 | 3.980 | 3.820 | 3.965 |
| 13.03.2015 | 4.035 | 4.050 | 3.935 | 3.940 |
| 16.03.2015 | 3.950 | 4.005 | 3.940 | 3.980 |
| 17.03.2015 | 4.020 | 4.045 | 3.970 | 3.995 |
| 18.03.2015 | 4.005 | 4.035 | 3.990 | 4.000 |
| 19.03.2015 | 3.990 | 4.010 | 3.930 | 3.945 |
| 20.03.2015 | 3.975 | 3.990 | 3.885 | 3.890 |
| 23.03.2015 | 3.920 | 3.955 | 3.905 | 3.955 |
| 24.03.2015 | 3.970 | 3.970 | 3.910 | 3.910 |
| 25.03.2015 | 3.900 | 3.935 | 3.885 | 3.900 |
| 26.03.2015 | 3.870 | 3.885 | 3.805 | 3.805 |
| 27.03.2015 | 3.740 | 3.775 | 3.685 | 3.715 |
| 30.03.2015 | 3.720 | 3.785 | 3.695 | 3.720 |
| 31.03.2015 | 3.805 | 3.815 | 3.715 | 3.740 |
| 01.04.2015 | 3.745 | 3.765 | 3.705 | 3.725 |
| 02.04.2015 | 3.715 | 3.750 | 3.635 | 3.735 |
| 03.04.2015 | 3.715 | 3.725 | 3.670 | 3.720 |
| 06.04.2015 | 3.715 | 3.725 | 3.685 | 3.715 |
| 07.04.2015 | 3.715 | 3.720 | 3.655 | 3.665 |
| 08.04.2015 | 3.690 | 3.705 | 3.660 | 3.690 |
| 09.04.2015 | 3.745 | 3.750 | 3.710 | 3.720 |
| 10.04.2015 | 3.715 | 3.735 | 3.700 | 3.700 |
| 13.04.2015 | 3.725 | 3.730 | 3.685 | 3.730 |
| 14.04.2015 | 3.730 | 3.740 | 3.715 | 3.740 |
| 15.04.2015 | 3.760 | 3.940 | 3.750 | 3.930 |
| 16.04.2015 | 3.860 | 3.905 | 3.790 | 3.850 |
| 17.04.2015 | 3.850 | 3.890 | 3.800 | 3.865 |
| 20.04.2015 | 3.855 | 3.930 | 3.820 | 3.925 |
| 21.04.2015 | 3.930 | 3.960 | 3.910 | 3.955 |
| 22.04.2015 | 3.965 | 4.040 | 3.940 | 4.035 |
| 23.04.2015 | 4.030 | 4.115 | 4.025 | 4.085 |
| 24.04.2015 | 4.045 | 4.045 | 3.940 | 3.965 |
| 27.04.2015 | 3.980 | 4.080 | 3.975 | 4.040 |
| 28.04.2015 | 3.995 | 4.060 | 3.990 | 4.010 |
| 30.04.2015 | 3.905 | 4.030 | 3.905 | 4.000 |
| 01.05.2015 | 3.890 | 3.980 | 3.845 | 3.975 |
| 07.05.2015 | 3.880 | 3.945 | 3.840 | 3.855 |
| 08.05.2015 | 3.880 | 4.005 | 3.875 | 3.990 |
| 11.05.2015 | 4.050 | 4.070 | 4.005 | 4.015 |
| 12.05.2015 | 4.020 | 4.055 | 3.915 | 3.965 |
| 13.05.2015 | 3.935 | 3.955 | 3.900 | 3.920 |
| 14.05.2015 | 3.920 | 3.935 | 3.880 | 3.900 |
| 15.05.2015 | 3.930 | 4.015 | 3.925 | 4.000 |
| 18.05.2015 | 4.000 | 4.025 | 3.975 | 4.005 |
| 19.05.2015 | 4.030 | 4.090 | 4.020 | 4.060 |
| 20.05.2015 | 4.115 | 4.135 | 4.060 | 4.070 |
| 21.05.2015 | 4.090 | 4.125 | 4.020 | 4.035 |
| 22.05.2015 | 4.025 | 4.055 | 3.980 | 3.995 |
| 25.05.2015 | 4.025 | 4.110 | 4.020 | 4.095 |
| 26.05.2015 | 4.120 | 4.290 | 4.110 | 4.250 |
| 27.05.2015 | 4.230 | 4.235 | 4.185 | 4.220 |
| 28.05.2015 | 4.345 | 4.350 | 4.240 | 4.240 |
| 29.05.2015 | 4.250 | 4.300 | 4.240 | 4.275 |
| 01.06.2015 | 4.230 | 4.295 | 4.230 | 4.250 |
| 02.06.2015 | 4.230 | 4.245 | 4.065 | 4.135 |
| 03.06.2015 | 4.150 | 4.155 | 4.070 | 4.085 |
| 04.06.2015 | 4.130 | 4.190 | 4.090 | 4.145 |
| 05.06.2015 | 4.145 | 4.160 | 4.080 | 4.145 |
| 08.06.2015 | 4.150 | 4.155 | 4.060 | 4.070 |
| 09.06.2015 | 4.055 | 4.075 | 4.030 | 4.030 |
| 10.06.2015 | 4.015 | 4.030 | 3.980 | 3.990 |
| 11.06.2015 | 4.030 | 4.055 | 4.000 | 4.055 |
| 12.06.2015 | 4.025 | 4.040 | 3.990 | 4.005 |
| 15.06.2015 | 3.980 | 3.995 | 3.965 | 3.985 |
| 16.06.2015 | 4.010 | 4.055 | 4.005 | 4.005 |
| 17.06.2015 | 4.035 | 4.040 | 3.985 | 4.010 |
| 18.06.2015 | 4.010 | 4.010 | 3.940 | 3.940 |
| 19.06.2015 | 3.960 | 4.015 | 3.955 | 3.975 |
| 22.06.2015 | 3.975 | 4.030 | 3.965 | 4.020 |
| 23.06.2015 | 4.125 | 4.205 | 4.095 | 4.195 |
| 24.06.2015 | 4.145 | 4.245 | 4.140 | 4.225 |
| 25.06.2015 | 4.185 | 4.255 | 4.180 | 4.230 |
| 26.06.2015 | 4.290 | 4.330 | 4.245 | 4.290 |
| 29.06.2015 | 4.145 | 4.245 | 4.145 | 4.200 |
| 30.06.2015 | 4.215 | 4.315 | 4.210 | 4.270 |
| 01.07.2015 | 4.355 | 4.355 | 4.265 | 4.320 |
| 02.07.2015 | 4.355 | 4.385 | 4.320 | 4.335 |
| 03.07.2015 | 4.360 | 4.375 | 4.300 | 4.310 |
| 06.07.2015 | 4.275 | 4.330 | 4.255 | 4.270 |
| 07.07.2015 | 4.315 | 4.405 | 4.305 | 4.365 |
| 08.07.2015 | 4.400 | 4.415 | 4.140 | 4.150 |
| 09.07.2015 | 4.060 | 4.205 | 4.035 | 4.195 |
| 10.07.2015 | 4.200 | 4.275 | 4.190 | 4.230 |
| 13.07.2015 | 4.230 | 4.360 | 4.210 | 4.340 |
| 14.07.2015 | 4.400 | 4.410 | 4.355 | 4.400 |
| 15.07.2015 | 4.400 | 4.450 | 4.385 | 4.435 |
| 16.07.2015 | 4.465 | 4.495 | 4.445 | 4.460 |
| 17.07.2015 | 4.480 | 4.515 | 4.475 | 4.485 |
| 21.07.2015 | 4.550 | 4.610 | 4.530 | 4.590 |
| 22.07.2015 | 4.590 | 4.650 | 4.570 | 4.620 |
| 23.07.2015 | 4.650 | 4.705 | 4.630 | 4.695 |
| 24.07.2015 | 4.720 | 4.750 | 4.600 | 4.615 |
| 27.07.2015 | 4.590 | 4.665 | 4.535 | 4.550 |
| 28.07.2015 | 4.485 | 4.590 | 4.480 | 4.540 |
| 29.07.2015 | 4.560 | 4.570 | 4.470 | 4.520 |
| 30.07.2015 | 4.630 | 4.630 | 4.540 | 4.595 |
| 31.07.2015 | 4.690 | 4.755 | 4.630 | 4.680 |
| 03.08.2015 | 4.640 | 4.750 | 4.640 | 4.750 |
| 04.08.2015 | 4.790 | 4.940 | 4.775 | 4.825 |
| 05.08.2015 | 4.830 | 4.930 | 4.830 | 4.845 |
| 06.08.2015 | 4.905 | 4.910 | 4.795 | 4.795 |
| 07.08.2015 | 4.760 | 4.795 | 4.685 | 4.710 |
| 10.08.2015 | 4.720 | 4.845 | 4.685 | 4.835 |
| 11.08.2015 | 4.840 | 4.880 | 4.655 | 4.670 |
| 12.08.2015 | 4.690 | 4.760 | 4.600 | 4.605 |
| 13.08.2015 | 4.550 | 4.605 | 4.470 | 4.575 |
| 14.08.2015 | 4.620 | 4.730 | 4.615 | 4.685 |
| 17.08.2015 | 4.685 | 4.775 | 4.660 | 4.725 |
| 18.08.2015 | 4.700 | 4.730 | 4.655 | 4.665 |
| 19.08.2015 | 4.620 | 4.620 | 4.510 | 4.540 |
| 20.08.2015 | 4.540 | 4.635 | 4.525 | 4.535 |
| 21.08.2015 | 4.465 | 4.480 | 4.405 | 4.420 |
| 24.08.2015 | 4.220 | 4.270 | 4.090 | 4.090 |
| 25.08.2015 | 4.020 | 4.345 | 4.015 | 4.155 |
| 26.08.2015 | 4.270 | 4.325 | 4.115 | 4.310 |
| 27.08.2015 | 4.430 | 4.465 | 4.335 | 4.355 |
| 28.08.2015 | 4.460 | 4.475 | 4.280 | 4.340 |
| 31.08.2015 | 4.340 | 4.350 | 4.290 | 4.315 |
| 01.09.2015 | 4.310 | 4.335 | 4.145 | 4.145 |
| 02.09.2015 | 4.085 | 4.240 | 4.080 | 4.140 |
| 03.09.2015 | 4.185 | 4.235 | 4.145 | 4.145 |
| 04.09.2015 | 4.175 | 4.200 | 4.005 | 4.035 |
| 07.09.2015 | 4.000 | 4.060 | 3.950 | 4.055 |
| 08.09.2015 | 4.050 | 4.060 | 3.965 | 3.965 |
| 09.09.2015 | 4.100 | 4.180 | 4.075 | 4.165 |
| 10.09.2015 | 4.100 | 4.170 | 4.055 | 4.155 |
| 11.09.2015 | 4.110 | 4.195 | 4.070 | 4.160 |
| 14.09.2015 | 4.190 | 4.210 | 4.120 | 4.130 |
| 15.09.2015 | 4.130 | 4.160 | 4.095 | 4.120 |
| 16.09.2015 | 4.190 | 4.315 | 4.160 | 4.300 |
| 17.09.2015 | 4.400 | 4.420 | 4.350 | 4.380 |
| 18.09.2015 | 4.365 | 4.365 | 4.280 | 4.285 |
| 24.09.2015 | 4.155 | 4.340 | 4.155 | 4.265 |
| 25.09.2015 | 4.340 | 4.430 | 4.330 | 4.405 |
| 28.09.2015 | 4.390 | 4.480 | 4.345 | 4.475 |
| 29.09.2015 | 4.345 | 4.375 | 4.165 | 4.185 |
| 30.09.2015 | 4.185 | 4.225 | 4.150 | 4.215 |
| 01.10.2015 | 4.265 | 4.295 | 4.200 | 4.275 |
| 02.10.2015 | 4.300 | 4.400 | 4.295 | 4.310 |
| 05.10.2015 | 4.390 | 4.485 | 4.375 | 4.415 |
| 06.10.2015 | 4.500 | 4.515 | 4.415 | 4.435 |
| 07.10.2015 | 4.410 | 4.410 | 4.255 | 4.325 |
| 08.10.2015 | 4.200 | 4.250 | 4.135 | 4.155 |
| 09.10.2015 | 4.185 | 4.190 | 4.060 | 4.110 |
| 13.10.2015 | 4.230 | 4.300 | 4.195 | 4.290 |
| 14.10.2015 | 4.230 | 4.270 | 4.205 | 4.245 |
| 15.10.2015 | 4.220 | 4.295 | 4.220 | 4.285 |
| 16.10.2015 | 4.295 | 4.385 | 4.290 | 4.345 |
| 19.10.2015 | 4.355 | 4.360 | 4.295 | 4.330 |
| 20.10.2015 | 4.340 | 4.360 | 4.290 | 4.310 |
| 21.10.2015 | 4.290 | 4.320 | 4.265 | 4.300 |
| 22.10.2015 | 4.285 | 4.385 | 4.260 | 4.280 |
| 23.10.2015 | 4.350 | 4.365 | 4.275 | 4.295 |
| 26.10.2015 | 4.390 | 4.495 | 4.380 | 4.490 |
| 27.10.2015 | 4.540 | 4.580 | 4.450 | 4.460 |
| 28.10.2015 | 4.495 | 4.560 | 4.485 | 4.545 |
| 29.10.2015 | 4.510 | 4.510 | 4.415 | 4.455 |
| 30.10.2015 | 4.555 | 4.605 | 4.481 | 4.580 |
| 02.11.2015 | 4.600 | 4.643 | 4.521 | 4.530 |
| 04.11.2015 | 4.600 | 4.633 | 4.565 | 4.573 |
| 05.11.2015 | 4.590 | 4.625 | 4.561 | 4.584 |
| 06.11.2015 | 4.625 | 4.627 | 4.563 | 4.597 |
| 09.11.2015 | 4.648 | 4.699 | 4.620 | 4.639 |
| 10.11.2015 | 4.605 | 4.649 | 4.581 | 4.644 |
| 11.11.2015 | 4.627 | 4.733 | 4.617 | 4.725 |
| 12.11.2015 | 4.717 | 4.767 | 4.661 | 4.675 |
| 13.11.2015 | 4.640 | 4.707 | 4.624 | 4.697 |
| 16.11.2015 | 4.542 | 4.613 | 4.537 | 4.558 |
| 17.11.2015 | 4.610 | 4.618 | 4.558 | 4.584 |
| 18.11.2015 | 4.600 | 4.639 | 4.524 | 4.531 |
| 19.11.2015 | 4.604 | 4.611 | 4.470 | 4.491 |
| 20.11.2015 | 4.500 | 4.530 | 4.452 | 4.482 |
| 24.11.2015 | 4.452 | 4.454 | 4.382 | 4.410 |
| 25.11.2015 | 4.389 | 4.426 | 4.363 | 4.371 |
| 26.11.2015 | 4.409 | 4.444 | 4.370 | 4.379 |
| 27.11.2015 | 4.357 | 4.359 | 4.271 | 4.278 |
| 30.11.2015 | 4.272 | 4.273 | 4.202 | 4.210 |
| 01.12.2015 | 4.274 | 4.274 | 4.211 | 4.259 |
| 02.12.2015 | 4.273 | 4.343 | 4.268 | 4.300 |
| 03.12.2015 | 4.333 | 4.375 | 4.305 | 4.313 |
| 04.12.2015 | 4.250 | 4.269 | 4.226 | 4.249 |
| 07.12.2015 | 4.337 | 4.356 | 4.319 | 4.331 |
| 08.12.2015 | 4.398 | 4.430 | 4.335 | 4.390 |
| 09.12.2015 | 4.420 | 4.438 | 4.312 | 4.321 |
| 10.12.2015 | 4.300 | 4.366 | 4.291 | 4.305 |
| 11.12.2015 | 4.321 | 4.360 | 4.316 | 4.342 |
| 14.12.2015 | 4.233 | 4.252 | 4.180 | 4.229 |
| 15.12.2015 | 4.299 | 4.338 | 4.239 | 4.248 |
| 16.12.2015 | 4.250 | 4.254 | 4.133 | 4.149 |
| 17.12.2015 | 4.194 | 4.235 | 4.135 | 4.195 |
| 18.12.2015 | 4.250 | 4.321 | 4.181 | 4.190 |
| 21.12.2015 | 4.189 | 4.240 | 4.189 | 4.230 |
| 22.12.2015 | 4.300 | 4.368 | 4.283 | 4.342 |
| 24.12.2015 | 4.350 | 4.359 | 4.245 | 4.245 |
| 25.12.2015 | 4.213 | 4.276 | 4.210 | 4.263 |
| 28.12.2015 | 4.313 | 4.330 | 4.256 | 4.273 |
| 29.12.2015 | 4.270 | 4.368 | 4.263 | 4.360 |
| 30.12.2015 | 4.383 | 4.387 | 4.335 | 4.356 |