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
2019 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 3.573,2407
KAPANIŞ 3.573,9793
En Düşük
DÜŞÜK 3.201
En Yüksek
YÜKSEK 4.127
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2019 | 3.845 | 3.888 | 3.794 | 3.796 |
| 07.01.2019 | 3.891 | 3.947 | 3.867 | 3.917 |
| 08.01.2019 | 3.914 | 3.938 | 3.872 | 3.872 |
| 09.01.2019 | 3.884 | 3.919 | 3.872 | 3.884 |
| 10.01.2019 | 3.835 | 3.900 | 3.822 | 3.900 |
| 11.01.2019 | 3.898 | 3.936 | 3.891 | 3.925 |
| 15.01.2019 | 3.926 | 3.982 | 3.924 | 3.940 |
| 16.01.2019 | 3.975 | 3.992 | 3.943 | 3.950 |
| 17.01.2019 | 3.960 | 3.969 | 3.926 | 3.942 |
| 18.01.2019 | 3.950 | 3.986 | 3.945 | 3.967 |
| 21.01.2019 | 3.940 | 3.948 | 3.922 | 3.926 |
| 22.01.2019 | 3.937 | 3.969 | 3.929 | 3.968 |
| 23.01.2019 | 3.974 | 3.976 | 3.922 | 3.924 |
| 24.01.2019 | 3.930 | 3.980 | 3.881 | 3.980 |
| 25.01.2019 | 3.962 | 4.004 | 3.955 | 3.970 |
| 28.01.2019 | 3.940 | 3.957 | 3.923 | 3.926 |
| 29.01.2019 | 3.889 | 3.981 | 3.889 | 3.971 |
| 30.01.2019 | 3.947 | 3.989 | 3.936 | 3.951 |
| 31.01.2019 | 3.980 | 3.982 | 3.951 | 3.964 |
| 01.02.2019 | 3.995 | 4.044 | 3.985 | 4.044 |
| 04.02.2019 | 4.054 | 4.112 | 4.050 | 4.084 |
| 05.02.2019 | 4.112 | 4.123 | 4.080 | 4.086 |
| 06.02.2019 | 4.086 | 4.110 | 4.064 | 4.066 |
| 07.02.2019 | 4.068 | 4.071 | 4.009 | 4.026 |
| 08.02.2019 | 3.996 | 4.027 | 3.985 | 4.027 |
| 12.02.2019 | 4.070 | 4.070 | 4.020 | 4.023 |
| 13.02.2019 | 4.028 | 4.044 | 4.007 | 4.042 |
| 14.02.2019 | 4.014 | 4.051 | 4.014 | 4.034 |
| 15.02.2019 | 3.997 | 4.044 | 3.986 | 4.037 |
| 18.02.2019 | 4.054 | 4.057 | 4.025 | 4.040 |
| 19.02.2019 | 4.032 | 4.077 | 4.028 | 4.074 |
| 20.02.2019 | 4.074 | 4.106 | 4.056 | 4.070 |
| 21.02.2019 | 4.056 | 4.073 | 4.028 | 4.063 |
| 22.02.2019 | 4.045 | 4.103 | 4.045 | 4.084 |
| 25.02.2019 | 4.102 | 4.127 | 4.092 | 4.105 |
| 26.02.2019 | 4.087 | 4.119 | 4.063 | 4.070 |
| 27.02.2019 | 4.098 | 4.119 | 4.093 | 4.107 |
| 28.02.2019 | 4.089 | 4.092 | 4.062 | 4.065 |
| 01.03.2019 | 4.053 | 4.066 | 4.026 | 4.028 |
| 04.03.2019 | 4.050 | 4.054 | 4.004 | 4.006 |
| 05.03.2019 | 3.988 | 4.023 | 3.986 | 4.004 |
| 06.03.2019 | 3.993 | 4.011 | 3.984 | 3.988 |
| 07.03.2019 | 3.990 | 4.025 | 3.989 | 4.016 |
| 08.03.2019 | 3.982 | 3.996 | 3.922 | 3.922 |
| 11.03.2019 | 3.936 | 3.970 | 3.936 | 3.958 |
| 12.03.2019 | 3.975 | 3.999 | 3.952 | 3.985 |
| 13.03.2019 | 3.961 | 3.971 | 3.913 | 3.935 |
| 14.03.2019 | 3.971 | 3.982 | 3.901 | 3.901 |
| 15.03.2019 | 3.912 | 3.934 | 3.902 | 3.934 |
| 18.03.2019 | 3.912 | 3.939 | 3.907 | 3.934 |
| 19.03.2019 | 3.920 | 3.929 | 3.907 | 3.912 |
| 20.03.2019 | 3.910 | 3.916 | 3.872 | 3.875 |
| 22.03.2019 | 3.875 | 3.889 | 3.848 | 3.887 |
| 25.03.2019 | 3.866 | 3.874 | 3.808 | 3.828 |
| 26.03.2019 | 3.833 | 3.906 | 3.828 | 3.903 |
| 27.03.2019 | 3.835 | 3.849 | 3.821 | 3.839 |
| 28.03.2019 | 3.813 | 3.870 | 3.790 | 3.868 |
| 29.03.2019 | 3.854 | 3.905 | 3.847 | 3.899 |
| 01.04.2019 | 3.956 | 3.960 | 3.860 | 3.881 |
| 02.04.2019 | 3.879 | 3.884 | 3.846 | 3.846 |
| 03.04.2019 | 3.823 | 3.873 | 3.816 | 3.862 |
| 04.04.2019 | 3.834 | 3.885 | 3.834 | 3.850 |
| 05.04.2019 | 3.860 | 3.897 | 3.860 | 3.887 |
| 08.04.2019 | 3.850 | 3.873 | 3.839 | 3.847 |
| 09.04.2019 | 3.820 | 3.835 | 3.801 | 3.801 |
| 10.04.2019 | 3.799 | 3.799 | 3.773 | 3.787 |
| 11.04.2019 | 3.792 | 3.829 | 3.778 | 3.816 |
| 12.04.2019 | 3.805 | 3.834 | 3.795 | 3.820 |
| 15.04.2019 | 3.835 | 3.871 | 3.829 | 3.836 |
| 16.04.2019 | 3.825 | 3.851 | 3.816 | 3.818 |
| 17.04.2019 | 3.820 | 3.841 | 3.800 | 3.801 |
| 18.04.2019 | 3.806 | 3.819 | 3.795 | 3.799 |
| 19.04.2019 | 3.770 | 3.774 | 3.742 | 3.746 |
| 22.04.2019 | 3.740 | 3.740 | 3.707 | 3.708 |
| 23.04.2019 | 3.701 | 3.727 | 3.696 | 3.717 |
| 24.04.2019 | 3.733 | 3.739 | 3.694 | 3.702 |
| 25.04.2019 | 3.715 | 3.730 | 3.696 | 3.725 |
| 26.04.2019 | 3.740 | 3.751 | 3.706 | 3.729 |
| 07.05.2019 | 3.749 | 3.846 | 3.738 | 3.822 |
| 08.05.2019 | 3.760 | 3.760 | 3.664 | 3.685 |
| 09.05.2019 | 3.650 | 3.655 | 3.574 | 3.589 |
| 10.05.2019 | 3.589 | 3.614 | 3.567 | 3.607 |
| 13.05.2019 | 3.595 | 3.611 | 3.570 | 3.603 |
| 14.05.2019 | 3.538 | 3.566 | 3.531 | 3.566 |
| 15.05.2019 | 3.560 | 3.581 | 3.544 | 3.581 |
| 16.05.2019 | 3.604 | 3.607 | 3.561 | 3.607 |
| 17.05.2019 | 3.573 | 3.610 | 3.570 | 3.589 |
| 20.05.2019 | 3.572 | 3.597 | 3.571 | 3.587 |
| 21.05.2019 | 3.561 | 3.599 | 3.557 | 3.593 |
| 22.05.2019 | 3.581 | 3.586 | 3.535 | 3.535 |
| 23.05.2019 | 3.514 | 3.566 | 3.513 | 3.551 |
| 24.05.2019 | 3.525 | 3.554 | 3.510 | 3.547 |
| 27.05.2019 | 3.540 | 3.580 | 3.537 | 3.570 |
| 28.05.2019 | 3.546 | 3.556 | 3.506 | 3.506 |
| 29.05.2019 | 3.500 | 3.501 | 3.457 | 3.461 |
| 30.05.2019 | 3.430 | 3.460 | 3.409 | 3.453 |
| 31.05.2019 | 3.431 | 3.459 | 3.413 | 3.413 |
| 03.06.2019 | 3.367 | 3.420 | 3.360 | 3.409 |
| 04.06.2019 | 3.391 | 3.400 | 3.345 | 3.372 |
| 05.06.2019 | 3.421 | 3.486 | 3.406 | 3.468 |
| 06.06.2019 | 3.496 | 3.536 | 3.496 | 3.511 |
| 07.06.2019 | 3.489 | 3.503 | 3.459 | 3.469 |
| 10.06.2019 | 3.485 | 3.505 | 3.477 | 3.495 |
| 11.06.2019 | 3.483 | 3.500 | 3.477 | 3.500 |
| 12.06.2019 | 3.500 | 3.513 | 3.489 | 3.505 |
| 13.06.2019 | 3.509 | 3.519 | 3.487 | 3.512 |
| 14.06.2019 | 3.542 | 3.545 | 3.503 | 3.536 |
| 17.06.2019 | 3.548 | 3.548 | 3.514 | 3.517 |
| 18.06.2019 | 3.483 | 3.500 | 3.469 | 3.489 |
| 19.06.2019 | 3.483 | 3.506 | 3.466 | 3.497 |
| 20.06.2019 | 3.525 | 3.530 | 3.479 | 3.489 |
| 21.06.2019 | 3.465 | 3.465 | 3.427 | 3.431 |
| 24.06.2019 | 3.420 | 3.442 | 3.395 | 3.435 |
| 25.06.2019 | 3.421 | 3.485 | 3.408 | 3.443 |
| 26.06.2019 | 3.411 | 3.437 | 3.406 | 3.431 |
| 27.06.2019 | 3.432 | 3.465 | 3.427 | 3.438 |
| 28.06.2019 | 3.444 | 3.461 | 3.427 | 3.443 |
| 01.07.2019 | 3.475 | 3.513 | 3.459 | 3.507 |
| 02.07.2019 | 3.519 | 3.535 | 3.500 | 3.508 |
| 03.07.2019 | 3.512 | 3.534 | 3.493 | 3.529 |
| 04.07.2019 | 3.540 | 3.549 | 3.535 | 3.543 |
| 05.07.2019 | 3.550 | 3.566 | 3.547 | 3.552 |
| 08.07.2019 | 3.540 | 3.540 | 3.492 | 3.500 |
| 09.07.2019 | 3.508 | 3.518 | 3.459 | 3.463 |
| 10.07.2019 | 3.434 | 3.459 | 3.428 | 3.441 |
| 11.07.2019 | 3.434 | 3.472 | 3.432 | 3.468 |
| 12.07.2019 | 3.476 | 3.482 | 3.463 | 3.481 |
| 16.07.2019 | 3.488 | 3.500 | 3.477 | 3.488 |
| 17.07.2019 | 3.510 | 3.511 | 3.467 | 3.468 |
| 18.07.2019 | 3.455 | 3.474 | 3.424 | 3.432 |
| 19.07.2019 | 3.448 | 3.492 | 3.438 | 3.483 |
| 22.07.2019 | 3.464 | 3.470 | 3.442 | 3.445 |
| 23.07.2019 | 3.425 | 3.453 | 3.401 | 3.438 |
| 24.07.2019 | 3.460 | 3.464 | 3.440 | 3.441 |
| 25.07.2019 | 3.443 | 3.461 | 3.436 | 3.449 |
| 26.07.2019 | 3.423 | 3.438 | 3.416 | 3.416 |
| 29.07.2019 | 3.425 | 3.437 | 3.411 | 3.421 |
| 30.07.2019 | 3.422 | 3.445 | 3.422 | 3.442 |
| 31.07.2019 | 3.421 | 3.445 | 3.389 | 3.427 |
| 01.08.2019 | 3.393 | 3.395 | 3.346 | 3.351 |
| 02.08.2019 | 3.319 | 3.352 | 3.300 | 3.319 |
| 05.08.2019 | 3.294 | 3.294 | 3.234 | 3.281 |
| 06.08.2019 | 3.212 | 3.279 | 3.201 | 3.279 |
| 07.08.2019 | 3.273 | 3.324 | 3.268 | 3.316 |
| 08.08.2019 | 3.315 | 3.336 | 3.302 | 3.334 |
| 09.08.2019 | 3.330 | 3.344 | 3.314 | 3.323 |
| 13.08.2019 | 3.314 | 3.318 | 3.289 | 3.308 |
| 14.08.2019 | 3.306 | 3.310 | 3.287 | 3.294 |
| 15.08.2019 | 3.249 | 3.287 | 3.242 | 3.285 |
| 16.08.2019 | 3.270 | 3.282 | 3.258 | 3.273 |
| 19.08.2019 | 3.300 | 3.321 | 3.292 | 3.308 |
| 20.08.2019 | 3.277 | 3.304 | 3.263 | 3.300 |
| 21.08.2019 | 3.287 | 3.290 | 3.250 | 3.253 |
| 22.08.2019 | 3.253 | 3.263 | 3.243 | 3.257 |
| 23.08.2019 | 3.265 | 3.293 | 3.259 | 3.287 |
| 26.08.2019 | 3.250 | 3.273 | 3.235 | 3.267 |
| 27.08.2019 | 3.266 | 3.288 | 3.260 | 3.275 |
| 28.08.2019 | 3.275 | 3.282 | 3.252 | 3.266 |
| 29.08.2019 | 3.266 | 3.305 | 3.262 | 3.303 |
| 30.08.2019 | 3.308 | 3.328 | 3.306 | 3.319 |
| 02.09.2019 | 3.303 | 3.322 | 3.301 | 3.313 |
| 03.09.2019 | 3.315 | 3.337 | 3.315 | 3.332 |
| 04.09.2019 | 3.320 | 3.324 | 3.286 | 3.304 |
| 05.09.2019 | 3.282 | 3.332 | 3.280 | 3.315 |
| 06.09.2019 | 3.325 | 3.333 | 3.306 | 3.306 |
| 09.09.2019 | 3.323 | 3.348 | 3.318 | 3.344 |
| 10.09.2019 | 3.344 | 3.408 | 3.339 | 3.408 |
| 11.09.2019 | 3.412 | 3.438 | 3.391 | 3.402 |
| 12.09.2019 | 3.449 | 3.459 | 3.431 | 3.446 |
| 13.09.2019 | 3.446 | 3.461 | 3.425 | 3.455 |
| 17.09.2019 | 3.390 | 3.412 | 3.372 | 3.390 |
| 18.09.2019 | 3.411 | 3.422 | 3.385 | 3.398 |
| 19.09.2019 | 3.431 | 3.436 | 3.405 | 3.407 |
| 20.09.2019 | 3.401 | 3.405 | 3.379 | 3.379 |
| 24.09.2019 | 3.394 | 3.409 | 3.368 | 3.389 |
| 25.09.2019 | 3.364 | 3.436 | 3.364 | 3.429 |
| 26.09.2019 | 3.428 | 3.473 | 3.419 | 3.427 |
| 27.09.2019 | 3.372 | 3.372 | 3.295 | 3.322 |
| 30.09.2019 | 3.300 | 3.306 | 3.207 | 3.212 |
| 01.10.2019 | 3.227 | 3.302 | 3.227 | 3.298 |
| 02.10.2019 | 3.290 | 3.295 | 3.263 | 3.287 |
| 03.10.2019 | 3.236 | 3.260 | 3.228 | 3.241 |
| 04.10.2019 | 3.249 | 3.266 | 3.233 | 3.263 |
| 07.10.2019 | 3.277 | 3.298 | 3.263 | 3.271 |
| 08.10.2019 | 3.256 | 3.276 | 3.254 | 3.265 |
| 09.10.2019 | 3.261 | 3.278 | 3.236 | 3.247 |
| 10.10.2019 | 3.255 | 3.268 | 3.225 | 3.268 |
| 11.10.2019 | 3.286 | 3.330 | 3.279 | 3.329 |
| 15.10.2019 | 3.341 | 3.356 | 3.323 | 3.342 |
| 16.10.2019 | 3.373 | 3.377 | 3.331 | 3.354 |
| 17.10.2019 | 3.353 | 3.379 | 3.349 | 3.364 |
| 18.10.2019 | 3.363 | 3.376 | 3.352 | 3.375 |
| 21.10.2019 | 3.385 | 3.390 | 3.349 | 3.350 |
| 23.10.2019 | 3.351 | 3.360 | 3.314 | 3.350 |
| 24.10.2019 | 3.370 | 3.377 | 3.345 | 3.347 |
| 25.10.2019 | 3.364 | 3.367 | 3.345 | 3.355 |
| 28.10.2019 | 3.369 | 3.387 | 3.347 | 3.352 |
| 29.10.2019 | 3.333 | 3.347 | 3.316 | 3.327 |
| 30.10.2019 | 3.340 | 3.371 | 3.334 | 3.371 |
| 31.10.2019 | 3.386 | 3.387 | 3.354 | 3.374 |
| 01.11.2019 | 3.403 | 3.443 | 3.373 | 3.376 |
| 05.11.2019 | 3.380 | 3.406 | 3.332 | 3.359 |
| 06.11.2019 | 3.374 | 3.415 | 3.347 | 3.411 |
| 07.11.2019 | 3.433 | 3.439 | 3.396 | 3.417 |
| 08.11.2019 | 3.416 | 3.421 | 3.373 | 3.381 |
| 11.11.2019 | 3.408 | 3.411 | 3.366 | 3.371 |
| 12.11.2019 | 3.384 | 3.409 | 3.384 | 3.408 |
| 13.11.2019 | 3.409 | 3.409 | 3.355 | 3.357 |
| 14.11.2019 | 3.361 | 3.378 | 3.326 | 3.331 |
| 15.11.2019 | 3.330 | 3.374 | 3.330 | 3.354 |
| 18.11.2019 | 3.345 | 3.353 | 3.328 | 3.333 |
| 19.11.2019 | 3.333 | 3.333 | 3.306 | 3.320 |
| 20.11.2019 | 3.320 | 3.364 | 3.319 | 3.358 |
| 21.11.2019 | 3.345 | 3.361 | 3.311 | 3.357 |
| 22.11.2019 | 3.327 | 3.338 | 3.314 | 3.314 |
| 25.11.2019 | 3.330 | 3.348 | 3.325 | 3.347 |
| 26.11.2019 | 3.344 | 3.348 | 3.328 | 3.343 |
| 27.11.2019 | 3.360 | 3.397 | 3.360 | 3.393 |
| 28.11.2019 | 3.382 | 3.407 | 3.374 | 3.405 |
| 29.11.2019 | 3.414 | 3.414 | 3.389 | 3.402 |
| 02.12.2019 | 3.400 | 3.413 | 3.390 | 3.391 |
| 03.12.2019 | 3.380 | 3.382 | 3.365 | 3.367 |
| 04.12.2019 | 3.359 | 3.363 | 3.335 | 3.336 |
| 05.12.2019 | 3.331 | 3.362 | 3.328 | 3.358 |
| 06.12.2019 | 3.364 | 3.365 | 3.339 | 3.343 |
| 09.12.2019 | 3.354 | 3.371 | 3.341 | 3.367 |
| 10.12.2019 | 3.367 | 3.375 | 3.350 | 3.350 |
| 11.12.2019 | 3.359 | 3.380 | 3.359 | 3.379 |
| 12.12.2019 | 3.400 | 3.427 | 3.371 | 3.371 |
| 13.12.2019 | 3.410 | 3.410 | 3.356 | 3.367 |
| 16.12.2019 | 3.374 | 3.410 | 3.374 | 3.383 |
| 17.12.2019 | 3.425 | 3.456 | 3.403 | 3.454 |
| 18.12.2019 | 3.455 | 3.460 | 3.410 | 3.412 |
| 19.12.2019 | 3.397 | 3.404 | 3.382 | 3.382 |
| 20.12.2019 | 3.395 | 3.424 | 3.393 | 3.407 |
| 23.12.2019 | 3.385 | 3.405 | 3.378 | 3.401 |
| 24.12.2019 | 3.415 | 3.421 | 3.388 | 3.392 |
| 25.12.2019 | 3.392 | 3.400 | 3.376 | 3.381 |
| 26.12.2019 | 3.385 | 3.415 | 3.382 | 3.415 |
| 27.12.2019 | 3.420 | 3.425 | 3.409 | 3.416 |
| 30.12.2019 | 3.418 | 3.419 | 3.391 | 3.397 |