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
2018 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.103,2898
KAPANIŞ 4.099,7714
En Düşük
DÜŞÜK 3.739
En Yüksek
YÜKSEK 4.504
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2018 | 4.443 | 4.451 | 4.420 | 4.443 |
| 05.01.2018 | 4.449 | 4.489 | 4.420 | 4.425 |
| 09.01.2018 | 4.500 | 4.504 | 4.450 | 4.487 |
| 10.01.2018 | 4.440 | 4.441 | 4.406 | 4.424 |
| 11.01.2018 | 4.439 | 4.449 | 4.405 | 4.425 |
| 12.01.2018 | 4.439 | 4.442 | 4.384 | 4.410 |
| 15.01.2018 | 4.440 | 4.441 | 4.340 | 4.346 |
| 16.01.2018 | 4.330 | 4.339 | 4.307 | 4.315 |
| 17.01.2018 | 4.290 | 4.294 | 4.264 | 4.289 |
| 18.01.2018 | 4.322 | 4.338 | 4.240 | 4.252 |
| 19.01.2018 | 4.285 | 4.336 | 4.282 | 4.318 |
| 22.01.2018 | 4.307 | 4.320 | 4.270 | 4.320 |
| 23.01.2018 | 4.327 | 4.329 | 4.300 | 4.326 |
| 24.01.2018 | 4.338 | 4.354 | 4.288 | 4.298 |
| 25.01.2018 | 4.230 | 4.243 | 4.150 | 4.233 |
| 26.01.2018 | 4.214 | 4.247 | 4.194 | 4.208 |
| 29.01.2018 | 4.210 | 4.221 | 4.186 | 4.192 |
| 30.01.2018 | 4.172 | 4.183 | 4.133 | 4.162 |
| 31.01.2018 | 4.188 | 4.198 | 4.110 | 4.113 |
| 01.02.2018 | 4.183 | 4.196 | 4.116 | 4.180 |
| 02.02.2018 | 4.180 | 4.183 | 4.114 | 4.140 |
| 05.02.2018 | 4.119 | 4.156 | 4.091 | 4.107 |
| 06.02.2018 | 3.990 | 4.026 | 3.907 | 3.967 |
| 07.02.2018 | 4.030 | 4.093 | 3.972 | 3.975 |
| 08.02.2018 | 3.990 | 4.029 | 3.982 | 4.009 |
| 09.02.2018 | 3.933 | 3.970 | 3.915 | 3.970 |
| 13.02.2018 | 4.000 | 4.005 | 3.867 | 3.872 |
| 14.02.2018 | 3.880 | 3.952 | 3.880 | 3.923 |
| 15.02.2018 | 3.966 | 3.969 | 3.908 | 3.924 |
| 16.02.2018 | 3.946 | 3.986 | 3.930 | 3.977 |
| 19.02.2018 | 4.027 | 4.048 | 4.000 | 4.038 |
| 20.02.2018 | 4.038 | 4.038 | 3.999 | 4.021 |
| 21.02.2018 | 4.022 | 4.035 | 3.986 | 4.031 |
| 22.02.2018 | 4.012 | 4.039 | 3.990 | 4.010 |
| 23.02.2018 | 4.012 | 4.059 | 4.010 | 4.056 |
| 26.02.2018 | 4.085 | 4.100 | 4.056 | 4.057 |
| 27.02.2018 | 4.116 | 4.130 | 4.078 | 4.091 |
| 28.02.2018 | 4.117 | 4.126 | 4.086 | 4.089 |
| 01.03.2018 | 4.170 | 4.275 | 4.150 | 4.267 |
| 02.03.2018 | 4.230 | 4.253 | 4.189 | 4.198 |
| 05.03.2018 | 4.173 | 4.220 | 4.170 | 4.206 |
| 06.03.2018 | 4.276 | 4.280 | 4.172 | 4.182 |
| 07.03.2018 | 4.278 | 4.301 | 4.204 | 4.215 |
| 08.03.2018 | 4.252 | 4.258 | 4.203 | 4.222 |
| 09.03.2018 | 4.251 | 4.261 | 4.194 | 4.203 |
| 12.03.2018 | 4.234 | 4.260 | 4.228 | 4.243 |
| 13.03.2018 | 4.237 | 4.320 | 4.234 | 4.298 |
| 14.03.2018 | 4.287 | 4.308 | 4.263 | 4.295 |
| 15.03.2018 | 4.279 | 4.332 | 4.261 | 4.321 |
| 16.03.2018 | 4.315 | 4.349 | 4.307 | 4.340 |
| 19.03.2018 | 4.351 | 4.366 | 4.331 | 4.345 |
| 20.03.2018 | 4.335 | 4.409 | 4.316 | 4.391 |
| 22.03.2018 | 4.321 | 4.353 | 4.238 | 4.317 |
| 23.03.2018 | 4.254 | 4.288 | 4.221 | 4.227 |
| 26.03.2018 | 4.200 | 4.204 | 4.161 | 4.204 |
| 27.03.2018 | 4.204 | 4.278 | 4.203 | 4.256 |
| 28.03.2018 | 4.178 | 4.269 | 4.131 | 4.266 |
| 29.03.2018 | 4.293 | 4.346 | 4.256 | 4.289 |
| 30.03.2018 | 4.283 | 4.289 | 4.243 | 4.282 |
| 02.04.2018 | 4.288 | 4.332 | 4.288 | 4.307 |
| 03.04.2018 | 4.293 | 4.347 | 4.250 | 4.339 |
| 04.04.2018 | 4.337 | 4.366 | 4.303 | 4.357 |
| 05.04.2018 | 4.379 | 4.414 | 4.372 | 4.387 |
| 06.04.2018 | 4.352 | 4.368 | 4.306 | 4.312 |
| 09.04.2018 | 4.304 | 4.353 | 4.301 | 4.336 |
| 10.04.2018 | 4.266 | 4.337 | 4.265 | 4.312 |
| 11.04.2018 | 4.262 | 4.289 | 4.236 | 4.270 |
| 12.04.2018 | 4.253 | 4.263 | 4.207 | 4.217 |
| 13.04.2018 | 4.232 | 4.254 | 4.211 | 4.228 |
| 16.04.2018 | 4.228 | 4.244 | 4.210 | 4.232 |
| 17.04.2018 | 4.220 | 4.252 | 4.210 | 4.240 |
| 18.04.2018 | 4.239 | 4.258 | 4.218 | 4.230 |
| 19.04.2018 | 4.242 | 4.243 | 4.185 | 4.190 |
| 20.04.2018 | 4.203 | 4.233 | 4.197 | 4.222 |
| 23.04.2018 | 4.235 | 4.257 | 4.225 | 4.246 |
| 24.04.2018 | 4.264 | 4.330 | 4.259 | 4.330 |
| 25.04.2018 | 4.310 | 4.342 | 4.301 | 4.311 |
| 26.04.2018 | 4.339 | 4.339 | 4.295 | 4.309 |
| 27.04.2018 | 4.320 | 4.326 | 4.253 | 4.310 |
| 01.05.2018 | 4.253 | 4.262 | 4.209 | 4.235 |
| 02.05.2018 | 4.215 | 4.219 | 4.153 | 4.153 |
| 07.05.2018 | 4.144 | 4.145 | 4.110 | 4.134 |
| 08.05.2018 | 4.135 | 4.150 | 4.094 | 4.130 |
| 09.05.2018 | 4.126 | 4.158 | 4.054 | 4.058 |
| 10.05.2018 | 4.014 | 4.016 | 3.962 | 3.985 |
| 11.05.2018 | 3.980 | 4.023 | 3.968 | 4.007 |
| 14.05.2018 | 4.011 | 4.042 | 4.010 | 4.032 |
| 15.05.2018 | 4.046 | 4.077 | 4.045 | 4.058 |
| 16.05.2018 | 4.067 | 4.100 | 4.059 | 4.087 |
| 17.05.2018 | 4.109 | 4.114 | 4.052 | 4.072 |
| 18.05.2018 | 4.091 | 4.119 | 4.074 | 4.114 |
| 21.05.2018 | 4.141 | 4.149 | 4.114 | 4.133 |
| 22.05.2018 | 4.124 | 4.156 | 4.106 | 4.144 |
| 23.05.2018 | 4.165 | 4.204 | 4.157 | 4.197 |
| 24.05.2018 | 4.216 | 4.238 | 4.201 | 4.213 |
| 25.05.2018 | 4.260 | 4.296 | 4.234 | 4.293 |
| 28.05.2018 | 4.315 | 4.377 | 4.315 | 4.366 |
| 29.05.2018 | 4.361 | 4.366 | 4.307 | 4.332 |
| 30.05.2018 | 4.262 | 4.311 | 4.255 | 4.287 |
| 31.05.2018 | 4.290 | 4.295 | 4.212 | 4.218 |
| 01.06.2018 | 4.234 | 4.248 | 4.200 | 4.205 |
| 04.06.2018 | 4.205 | 4.241 | 4.196 | 4.222 |
| 05.06.2018 | 4.250 | 4.251 | 4.183 | 4.193 |
| 06.06.2018 | 4.220 | 4.231 | 4.178 | 4.230 |
| 07.06.2018 | 4.245 | 4.297 | 4.243 | 4.297 |
| 08.06.2018 | 4.261 | 4.288 | 4.249 | 4.256 |
| 11.06.2018 | 4.256 | 4.285 | 4.229 | 4.277 |
| 12.06.2018 | 4.302 | 4.320 | 4.243 | 4.287 |
| 13.06.2018 | 4.300 | 4.352 | 4.295 | 4.350 |
| 14.06.2018 | 4.336 | 4.359 | 4.320 | 4.335 |
| 15.06.2018 | 4.299 | 4.308 | 4.275 | 4.294 |
| 18.06.2018 | 4.290 | 4.304 | 4.212 | 4.246 |
| 19.06.2018 | 4.200 | 4.201 | 4.130 | 4.130 |
| 20.06.2018 | 4.134 | 4.152 | 4.105 | 4.130 |
| 21.06.2018 | 4.130 | 4.161 | 4.100 | 4.101 |
| 22.06.2018 | 4.109 | 4.117 | 4.084 | 4.096 |
| 25.06.2018 | 4.100 | 4.104 | 4.048 | 4.059 |
| 26.06.2018 | 4.045 | 4.069 | 4.007 | 4.063 |
| 27.06.2018 | 4.046 | 4.065 | 4.009 | 4.013 |
| 28.06.2018 | 3.991 | 3.992 | 3.908 | 3.931 |
| 29.06.2018 | 3.971 | 3.979 | 3.918 | 3.928 |
| 02.07.2018 | 3.921 | 3.921 | 3.837 | 3.837 |
| 03.07.2018 | 3.863 | 3.879 | 3.845 | 3.874 |
| 04.07.2018 | 3.874 | 3.912 | 3.860 | 3.903 |
| 05.07.2018 | 3.900 | 3.918 | 3.873 | 3.882 |
| 06.07.2018 | 3.897 | 3.906 | 3.866 | 3.871 |
| 09.07.2018 | 3.884 | 3.909 | 3.876 | 3.881 |
| 10.07.2018 | 3.910 | 3.927 | 3.897 | 3.900 |
| 11.07.2018 | 3.900 | 3.911 | 3.867 | 3.893 |
| 12.07.2018 | 3.912 | 3.930 | 3.896 | 3.915 |
| 13.07.2018 | 3.903 | 3.965 | 3.896 | 3.952 |
| 17.07.2018 | 4.012 | 4.052 | 3.989 | 4.037 |
| 18.07.2018 | 4.059 | 4.086 | 4.040 | 4.075 |
| 19.07.2018 | 4.117 | 4.159 | 4.111 | 4.134 |
| 20.07.2018 | 4.173 | 4.209 | 4.172 | 4.196 |
| 23.07.2018 | 4.161 | 4.212 | 4.148 | 4.205 |
| 24.07.2018 | 4.220 | 4.220 | 4.176 | 4.180 |
| 25.07.2018 | 4.203 | 4.246 | 4.180 | 4.191 |
| 26.07.2018 | 4.233 | 4.270 | 4.219 | 4.227 |
| 27.07.2018 | 4.259 | 4.296 | 4.256 | 4.283 |
| 30.07.2018 | 4.254 | 4.279 | 4.239 | 4.259 |
| 31.07.2018 | 4.204 | 4.211 | 4.105 | 4.123 |
| 01.08.2018 | 4.072 | 4.167 | 4.059 | 4.072 |
| 02.08.2018 | 4.050 | 4.062 | 4.000 | 4.002 |
| 03.08.2018 | 4.008 | 4.019 | 3.985 | 3.991 |
| 06.08.2018 | 4.004 | 4.015 | 3.974 | 3.975 |
| 07.08.2018 | 3.955 | 3.994 | 3.943 | 3.986 |
| 08.08.2018 | 3.988 | 4.040 | 3.976 | 4.020 |
| 09.08.2018 | 4.045 | 4.058 | 4.022 | 4.035 |
| 10.08.2018 | 4.052 | 4.055 | 4.007 | 4.017 |
| 13.08.2018 | 4.009 | 4.010 | 3.947 | 3.960 |
| 14.08.2018 | 3.985 | 4.022 | 3.968 | 4.017 |
| 15.08.2018 | 4.021 | 4.023 | 3.976 | 3.980 |
| 16.08.2018 | 3.980 | 3.989 | 3.942 | 3.959 |
| 17.08.2018 | 3.959 | 4.026 | 3.947 | 4.008 |
| 20.08.2018 | 3.970 | 3.993 | 3.951 | 3.974 |
| 21.08.2018 | 3.986 | 4.013 | 3.959 | 4.002 |
| 22.08.2018 | 3.997 | 4.014 | 3.970 | 4.004 |
| 23.08.2018 | 4.015 | 4.040 | 4.009 | 4.010 |
| 24.08.2018 | 4.008 | 4.024 | 3.988 | 4.001 |
| 27.08.2018 | 3.995 | 3.997 | 3.958 | 3.976 |
| 28.08.2018 | 3.969 | 3.982 | 3.932 | 3.960 |
| 29.08.2018 | 3.950 | 3.979 | 3.922 | 3.969 |
| 30.08.2018 | 3.965 | 4.010 | 3.957 | 4.000 |
| 31.08.2018 | 3.999 | 4.016 | 3.991 | 4.005 |
| 03.09.2018 | 4.040 | 4.114 | 4.039 | 4.113 |
| 04.09.2018 | 4.113 | 4.118 | 4.042 | 4.058 |
| 05.09.2018 | 4.053 | 4.058 | 3.985 | 4.037 |
| 06.09.2018 | 3.995 | 4.018 | 3.961 | 3.982 |
| 07.09.2018 | 3.985 | 4.004 | 3.972 | 3.998 |
| 10.09.2018 | 4.000 | 4.030 | 3.992 | 3.997 |
| 11.09.2018 | 4.016 | 4.016 | 3.980 | 3.988 |
| 12.09.2018 | 4.000 | 4.000 | 3.951 | 3.982 |
| 13.09.2018 | 3.984 | 4.020 | 3.981 | 4.000 |
| 14.09.2018 | 4.000 | 4.010 | 3.976 | 3.980 |
| 18.09.2018 | 3.996 | 4.159 | 3.984 | 4.145 |
| 19.09.2018 | 4.156 | 4.165 | 4.081 | 4.081 |
| 20.09.2018 | 4.050 | 4.075 | 4.006 | 4.006 |
| 21.09.2018 | 4.001 | 4.035 | 3.998 | 4.026 |
| 25.09.2018 | 4.011 | 4.120 | 4.010 | 4.118 |
| 26.09.2018 | 4.056 | 4.090 | 4.034 | 4.078 |
| 27.09.2018 | 4.109 | 4.163 | 4.105 | 4.141 |
| 28.09.2018 | 4.165 | 4.176 | 4.060 | 4.084 |
| 01.10.2018 | 4.080 | 4.098 | 4.038 | 4.038 |
| 02.10.2018 | 4.035 | 4.046 | 4.007 | 4.009 |
| 03.10.2018 | 4.009 | 4.030 | 3.982 | 3.982 |
| 04.10.2018 | 3.999 | 4.024 | 3.987 | 4.005 |
| 05.10.2018 | 3.978 | 4.006 | 3.975 | 4.000 |
| 09.10.2018 | 3.960 | 3.972 | 3.867 | 3.874 |
| 10.10.2018 | 3.870 | 3.887 | 3.820 | 3.845 |
| 11.10.2018 | 3.790 | 3.802 | 3.766 | 3.782 |
| 12.10.2018 | 3.767 | 3.828 | 3.761 | 3.803 |
| 15.10.2018 | 3.821 | 3.890 | 3.820 | 3.857 |
| 16.10.2018 | 3.857 | 3.859 | 3.813 | 3.834 |
| 17.10.2018 | 3.858 | 3.872 | 3.843 | 3.861 |
| 18.10.2018 | 3.884 | 3.899 | 3.873 | 3.892 |
| 19.10.2018 | 3.892 | 3.923 | 3.863 | 3.894 |
| 22.10.2018 | 3.900 | 3.919 | 3.869 | 3.915 |
| 23.10.2018 | 3.902 | 3.902 | 3.827 | 3.833 |
| 24.10.2018 | 3.875 | 3.879 | 3.802 | 3.826 |
| 25.10.2018 | 3.760 | 3.826 | 3.745 | 3.799 |
| 26.10.2018 | 3.810 | 3.816 | 3.775 | 3.787 |
| 29.10.2018 | 3.805 | 3.899 | 3.789 | 3.891 |
| 30.10.2018 | 3.882 | 3.942 | 3.881 | 3.923 |
| 31.10.2018 | 3.955 | 4.028 | 3.932 | 4.017 |
| 01.11.2018 | 4.002 | 4.017 | 3.943 | 3.947 |
| 02.11.2018 | 3.944 | 3.959 | 3.887 | 3.923 |
| 05.11.2018 | 3.900 | 4.005 | 3.900 | 3.987 |
| 06.11.2018 | 3.926 | 3.951 | 3.918 | 3.920 |
| 07.11.2018 | 3.941 | 3.981 | 3.924 | 3.963 |
| 08.11.2018 | 3.990 | 4.000 | 3.956 | 3.975 |
| 09.11.2018 | 3.993 | 4.090 | 3.991 | 4.078 |
| 12.11.2018 | 4.042 | 4.111 | 4.037 | 4.111 |
| 13.11.2018 | 4.100 | 4.109 | 4.024 | 4.109 |
| 14.11.2018 | 4.139 | 4.218 | 4.139 | 4.200 |
| 15.11.2018 | 4.163 | 4.226 | 4.154 | 4.226 |
| 16.11.2018 | 4.200 | 4.217 | 4.169 | 4.204 |
| 19.11.2018 | 4.188 | 4.213 | 4.178 | 4.197 |
| 20.11.2018 | 4.171 | 4.218 | 4.142 | 4.212 |
| 21.11.2018 | 4.175 | 4.203 | 4.153 | 4.188 |
| 22.11.2018 | 4.220 | 4.230 | 4.180 | 4.210 |
| 26.11.2018 | 4.172 | 4.179 | 4.060 | 4.075 |
| 27.11.2018 | 4.070 | 4.164 | 4.066 | 4.142 |
| 28.11.2018 | 4.088 | 4.090 | 4.010 | 4.031 |
| 29.11.2018 | 4.075 | 4.120 | 4.038 | 4.111 |
| 30.11.2018 | 4.103 | 4.134 | 4.079 | 4.094 |
| 03.12.2018 | 4.131 | 4.164 | 4.105 | 4.115 |
| 04.12.2018 | 4.111 | 4.130 | 4.054 | 4.055 |
| 05.12.2018 | 4.001 | 4.036 | 3.963 | 4.017 |
| 06.12.2018 | 4.017 | 4.036 | 3.974 | 3.980 |
| 07.12.2018 | 4.012 | 4.030 | 3.972 | 4.027 |
| 10.12.2018 | 3.979 | 3.990 | 3.865 | 3.865 |
| 11.12.2018 | 3.865 | 3.907 | 3.851 | 3.903 |
| 12.12.2018 | 3.951 | 3.982 | 3.926 | 3.959 |
| 13.12.2018 | 3.994 | 3.995 | 3.960 | 3.967 |
| 14.12.2018 | 3.963 | 3.975 | 3.931 | 3.965 |
| 17.12.2018 | 3.993 | 4.011 | 3.953 | 3.963 |
| 18.12.2018 | 3.965 | 3.980 | 3.895 | 3.895 |
| 19.12.2018 | 3.958 | 3.973 | 3.908 | 3.960 |
| 20.12.2018 | 3.960 | 3.963 | 3.835 | 3.851 |
| 21.12.2018 | 3.884 | 3.902 | 3.831 | 3.836 |
| 25.12.2018 | 3.826 | 3.828 | 3.739 | 3.761 |
| 26.12.2018 | 3.770 | 3.907 | 3.770 | 3.843 |
| 27.12.2018 | 3.944 | 3.944 | 3.876 | 3.900 |
| 28.12.2018 | 3.895 | 3.908 | 3.859 | 3.891 |