9531.T
Tokyo Gas Co.,Ltd.
09:30:00
6178 ¥
0.0000 (%0.00)
Önceki Kapanış: 6174
Düşük₺6077
Yüksek₺6208
9531.T: Tokyo Gas Co.,Ltd. Arşiv
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 5.106,3498
KAPANIŞ 5.107,7695
En Düşük
DÜŞÜK 4.012
En Yüksek
YÜKSEK 6.572
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 4.434 | 4.434 | 4.345 | 4.385 |
| 07.01.2025 | 4.331 | 4.396 | 4.330 | 4.368 |
| 08.01.2025 | 4.341 | 4.361 | 4.301 | 4.309 |
| 09.01.2025 | 4.321 | 4.357 | 4.297 | 4.316 |
| 10.01.2025 | 4.316 | 4.340 | 4.260 | 4.260 |
| 14.01.2025 | 4.245 | 4.265 | 4.152 | 4.170 |
| 15.01.2025 | 4.190 | 4.196 | 4.130 | 4.147 |
| 16.01.2025 | 4.185 | 4.226 | 4.175 | 4.175 |
| 17.01.2025 | 4.212 | 4.225 | 4.153 | 4.160 |
| 20.01.2025 | 4.175 | 4.212 | 4.156 | 4.182 |
| 21.01.2025 | 4.194 | 4.214 | 4.168 | 4.176 |
| 22.01.2025 | 4.167 | 4.190 | 4.125 | 4.157 |
| 23.01.2025 | 4.130 | 4.160 | 4.065 | 4.151 |
| 24.01.2025 | 4.197 | 4.199 | 4.085 | 4.102 |
| 27.01.2025 | 4.152 | 4.162 | 4.071 | 4.096 |
| 28.01.2025 | 4.068 | 4.077 | 4.012 | 4.041 |
| 29.01.2025 | 4.039 | 4.068 | 4.024 | 4.052 |
| 30.01.2025 | 4.058 | 4.115 | 4.050 | 4.103 |
| 31.01.2025 | 4.098 | 4.495 | 4.071 | 4.392 |
| 03.02.2025 | 4.524 | 4.594 | 4.360 | 4.369 |
| 04.02.2025 | 4.337 | 4.365 | 4.259 | 4.334 |
| 05.02.2025 | 4.390 | 4.464 | 4.357 | 4.391 |
| 06.02.2025 | 4.391 | 4.435 | 4.351 | 4.368 |
| 07.02.2025 | 4.348 | 4.404 | 4.317 | 4.329 |
| 10.02.2025 | 4.330 | 4.372 | 4.315 | 4.335 |
| 12.02.2025 | 4.320 | 4.331 | 4.268 | 4.305 |
| 13.02.2025 | 4.335 | 4.410 | 4.335 | 4.376 |
| 14.02.2025 | 4.446 | 4.585 | 4.425 | 4.491 |
| 17.02.2025 | 4.561 | 4.668 | 4.547 | 4.585 |
| 18.02.2025 | 4.700 | 4.815 | 4.661 | 4.733 |
| 19.02.2025 | 4.737 | 4.808 | 4.714 | 4.768 |
| 20.02.2025 | 4.838 | 4.883 | 4.732 | 4.753 |
| 21.02.2025 | 4.753 | 4.783 | 4.688 | 4.713 |
| 25.02.2025 | 4.692 | 4.720 | 4.617 | 4.684 |
| 26.02.2025 | 4.669 | 4.747 | 4.651 | 4.747 |
| 27.02.2025 | 4.750 | 4.799 | 4.715 | 4.724 |
| 28.02.2025 | 4.724 | 4.817 | 4.721 | 4.734 |
| 03.03.2025 | 4.736 | 4.815 | 4.687 | 4.726 |
| 04.03.2025 | 4.678 | 4.742 | 4.660 | 4.714 |
| 05.03.2025 | 4.733 | 4.805 | 4.689 | 4.703 |
| 06.03.2025 | 4.670 | 4.725 | 4.646 | 4.687 |
| 07.03.2025 | 4.625 | 4.687 | 4.587 | 4.597 |
| 10.03.2025 | 4.582 | 4.606 | 4.474 | 4.490 |
| 11.03.2025 | 4.469 | 4.569 | 4.387 | 4.556 |
| 12.03.2025 | 4.580 | 4.796 | 4.574 | 4.764 |
| 13.03.2025 | 4.740 | 4.769 | 4.643 | 4.668 |
| 14.03.2025 | 4.720 | 4.822 | 4.707 | 4.743 |
| 17.03.2025 | 4.774 | 4.836 | 4.748 | 4.798 |
| 18.03.2025 | 4.821 | 4.865 | 4.798 | 4.822 |
| 19.03.2025 | 4.850 | 5.041 | 4.849 | 5.001 |
| 21.03.2025 | 5.050 | 5.145 | 5.005 | 5.005 |
| 24.03.2025 | 4.969 | 5.044 | 4.963 | 4.982 |
| 25.03.2025 | 4.940 | 4.970 | 4.837 | 4.857 |
| 26.03.2025 | 4.871 | 5.120 | 4.713 | 4.757 |
| 27.03.2025 | 4.767 | 4.930 | 4.730 | 4.852 |
| 28.03.2025 | 4.800 | 4.849 | 4.754 | 4.799 |
| 31.03.2025 | 4.750 | 4.780 | 4.667 | 4.763 |
| 01.04.2025 | 4.833 | 4.868 | 4.745 | 4.778 |
| 02.04.2025 | 4.713 | 4.778 | 4.635 | 4.678 |
| 03.04.2025 | 4.608 | 4.719 | 4.600 | 4.700 |
| 04.04.2025 | 4.717 | 4.830 | 4.655 | 4.719 |
| 07.04.2025 | 4.657 | 4.798 | 4.445 | 4.472 |
| 08.04.2025 | 4.531 | 4.610 | 4.486 | 4.544 |
| 09.04.2025 | 4.541 | 4.569 | 4.454 | 4.524 |
| 10.04.2025 | 4.608 | 4.766 | 4.580 | 4.744 |
| 11.04.2025 | 4.625 | 4.787 | 4.606 | 4.759 |
| 14.04.2025 | 4.800 | 4.894 | 4.789 | 4.846 |
| 15.04.2025 | 4.850 | 4.879 | 4.584 | 4.630 |
| 16.04.2025 | 4.630 | 4.656 | 4.596 | 4.641 |
| 17.04.2025 | 4.695 | 4.733 | 4.670 | 4.692 |
| 18.04.2025 | 4.692 | 4.718 | 4.657 | 4.680 |
| 21.04.2025 | 4.675 | 4.677 | 4.613 | 4.661 |
| 22.04.2025 | 4.692 | 4.788 | 4.688 | 4.773 |
| 23.04.2025 | 4.817 | 4.860 | 4.749 | 4.820 |
| 24.04.2025 | 4.823 | 4.854 | 4.695 | 4.714 |
| 25.04.2025 | 4.691 | 4.798 | 4.668 | 4.780 |
| 28.04.2025 | 4.814 | 4.918 | 4.633 | 4.693 |
| 30.04.2025 | 4.681 | 4.816 | 4.668 | 4.743 |
| 01.05.2025 | 4.731 | 4.798 | 4.710 | 4.752 |
| 02.05.2025 | 4.790 | 4.827 | 4.721 | 4.748 |
| 07.05.2025 | 4.850 | 4.850 | 4.687 | 4.717 |
| 08.05.2025 | 4.787 | 4.800 | 4.692 | 4.783 |
| 09.05.2025 | 4.842 | 4.871 | 4.750 | 4.819 |
| 12.05.2025 | 4.819 | 4.869 | 4.783 | 4.824 |
| 13.05.2025 | 4.824 | 4.858 | 4.715 | 4.738 |
| 14.05.2025 | 4.715 | 4.724 | 4.636 | 4.688 |
| 15.05.2025 | 4.688 | 4.736 | 4.650 | 4.669 |
| 16.05.2025 | 4.729 | 4.730 | 4.586 | 4.632 |
| 19.05.2025 | 4.634 | 4.689 | 4.574 | 4.681 |
| 20.05.2025 | 4.702 | 4.755 | 4.602 | 4.602 |
| 21.05.2025 | 4.650 | 4.697 | 4.632 | 4.660 |
| 22.05.2025 | 4.678 | 4.704 | 4.636 | 4.665 |
| 23.05.2025 | 4.665 | 4.734 | 4.654 | 4.713 |
| 26.05.2025 | 4.750 | 4.800 | 4.717 | 4.800 |
| 27.05.2025 | 4.818 | 4.862 | 4.755 | 4.770 |
| 28.05.2025 | 4.781 | 4.825 | 4.742 | 4.767 |
| 29.05.2025 | 4.740 | 4.791 | 4.718 | 4.761 |
| 30.05.2025 | 4.727 | 4.845 | 4.725 | 4.845 |
| 02.06.2025 | 4.825 | 4.875 | 4.816 | 4.862 |
| 03.06.2025 | 4.832 | 4.847 | 4.695 | 4.695 |
| 04.06.2025 | 4.695 | 4.766 | 4.690 | 4.722 |
| 05.06.2025 | 4.722 | 4.794 | 4.722 | 4.742 |
| 06.06.2025 | 4.757 | 4.865 | 4.747 | 4.827 |
| 09.06.2025 | 4.812 | 4.926 | 4.812 | 4.924 |
| 10.06.2025 | 4.932 | 4.974 | 4.735 | 4.735 |
| 11.06.2025 | 4.715 | 4.728 | 4.637 | 4.650 |
| 12.06.2025 | 4.636 | 4.644 | 4.550 | 4.597 |
| 13.06.2025 | 4.553 | 4.670 | 4.515 | 4.638 |
| 16.06.2025 | 4.638 | 4.719 | 4.619 | 4.698 |
| 17.06.2025 | 4.698 | 4.752 | 4.693 | 4.744 |
| 18.06.2025 | 4.780 | 4.878 | 4.779 | 4.848 |
| 19.06.2025 | 4.848 | 4.886 | 4.806 | 4.839 |
| 20.06.2025 | 4.837 | 4.841 | 4.775 | 4.775 |
| 23.06.2025 | 4.801 | 4.869 | 4.788 | 4.806 |
| 24.06.2025 | 4.816 | 4.817 | 4.711 | 4.733 |
| 25.06.2025 | 4.703 | 4.714 | 4.582 | 4.582 |
| 26.06.2025 | 4.568 | 4.664 | 4.563 | 4.651 |
| 27.06.2025 | 4.603 | 4.671 | 4.588 | 4.666 |
| 30.06.2025 | 4.640 | 4.792 | 4.628 | 4.792 |
| 01.07.2025 | 4.767 | 4.893 | 4.767 | 4.858 |
| 02.07.2025 | 4.860 | 4.972 | 4.849 | 4.940 |
| 03.07.2025 | 4.907 | 4.952 | 4.854 | 4.918 |
| 04.07.2025 | 4.948 | 4.999 | 4.887 | 4.932 |
| 07.07.2025 | 4.932 | 4.980 | 4.922 | 4.942 |
| 08.07.2025 | 4.891 | 4.921 | 4.711 | 4.711 |
| 09.07.2025 | 4.741 | 4.820 | 4.708 | 4.730 |
| 10.07.2025 | 4.733 | 4.843 | 4.720 | 4.756 |
| 11.07.2025 | 4.786 | 4.821 | 4.735 | 4.740 |
| 14.07.2025 | 4.740 | 4.834 | 4.730 | 4.834 |
| 15.07.2025 | 4.894 | 4.940 | 4.859 | 4.909 |
| 16.07.2025 | 4.882 | 4.932 | 4.856 | 4.892 |
| 17.07.2025 | 4.901 | 4.951 | 4.849 | 4.910 |
| 18.07.2025 | 4.930 | 4.965 | 4.871 | 4.887 |
| 22.07.2025 | 4.911 | 4.950 | 4.797 | 4.865 |
| 23.07.2025 | 4.894 | 4.962 | 4.893 | 4.917 |
| 24.07.2025 | 4.965 | 5.020 | 4.902 | 4.970 |
| 25.07.2025 | 5.030 | 5.064 | 4.958 | 4.999 |
| 28.07.2025 | 4.980 | 5.010 | 4.912 | 4.912 |
| 29.07.2025 | 4.880 | 4.900 | 4.800 | 4.880 |
| 30.07.2025 | 4.886 | 5.053 | 4.726 | 5.008 |
| 31.07.2025 | 5.050 | 5.096 | 4.950 | 5.049 |
| 01.08.2025 | 5.149 | 5.409 | 5.139 | 5.321 |
| 04.08.2025 | 5.300 | 5.357 | 5.235 | 5.317 |
| 05.08.2025 | 5.336 | 5.394 | 5.302 | 5.359 |
| 06.08.2025 | 5.364 | 5.490 | 5.359 | 5.453 |
| 07.08.2025 | 5.500 | 5.587 | 5.474 | 5.551 |
| 08.08.2025 | 5.507 | 5.580 | 5.482 | 5.535 |
| 12.08.2025 | 5.590 | 5.715 | 5.577 | 5.623 |
| 13.08.2025 | 5.623 | 5.715 | 5.596 | 5.602 |
| 14.08.2025 | 5.602 | 5.692 | 5.554 | 5.640 |
| 15.08.2025 | 5.640 | 5.696 | 5.622 | 5.696 |
| 18.08.2025 | 5.696 | 5.799 | 5.665 | 5.724 |
| 19.08.2025 | 5.723 | 5.739 | 5.593 | 5.616 |
| 20.08.2025 | 5.636 | 5.758 | 5.604 | 5.735 |
| 21.08.2025 | 5.725 | 5.735 | 5.666 | 5.719 |
| 22.08.2025 | 5.740 | 5.873 | 5.712 | 5.814 |
| 25.08.2025 | 5.729 | 5.787 | 5.688 | 5.694 |
| 26.08.2025 | 5.700 | 5.744 | 5.590 | 5.637 |
| 27.08.2025 | 5.641 | 5.745 | 5.636 | 5.697 |
| 28.08.2025 | 5.666 | 5.751 | 5.659 | 5.733 |
| 29.08.2025 | 5.677 | 5.707 | 5.626 | 5.632 |
| 01.09.2025 | 5.632 | 5.764 | 5.631 | 5.740 |
| 02.09.2025 | 5.712 | 5.834 | 5.710 | 5.817 |
| 03.09.2025 | 5.817 | 5.834 | 5.706 | 5.733 |
| 04.09.2025 | 5.749 | 5.818 | 5.726 | 5.757 |
| 05.09.2025 | 5.736 | 5.770 | 5.685 | 5.723 |
| 08.09.2025 | 5.723 | 5.739 | 5.667 | 5.715 |
| 09.09.2025 | 5.750 | 5.788 | 5.671 | 5.671 |
| 10.09.2025 | 5.708 | 5.816 | 5.688 | 5.756 |
| 11.09.2025 | 5.824 | 5.846 | 5.762 | 5.792 |
| 12.09.2025 | 5.784 | 5.808 | 5.757 | 5.780 |
| 16.09.2025 | 5.800 | 5.890 | 5.760 | 5.849 |
| 17.09.2025 | 5.760 | 5.789 | 5.712 | 5.727 |
| 18.09.2025 | 5.694 | 5.708 | 5.431 | 5.431 |
| 19.09.2025 | 5.400 | 5.478 | 5.347 | 5.389 |
| 22.09.2025 | 5.381 | 5.426 | 5.317 | 5.338 |
| 24.09.2025 | 5.366 | 5.393 | 5.321 | 5.364 |
| 25.09.2025 | 5.402 | 5.445 | 5.381 | 5.429 |
| 26.09.2025 | 5.391 | 5.458 | 5.355 | 5.390 |
| 29.09.2025 | 5.330 | 5.342 | 5.255 | 5.321 |
| 30.09.2025 | 5.275 | 5.305 | 5.212 | 5.264 |
| 01.10.2025 | 5.230 | 5.259 | 5.092 | 5.119 |
| 02.10.2025 | 5.080 | 5.111 | 5.000 | 5.111 |
| 03.10.2025 | 5.111 | 5.181 | 5.111 | 5.153 |
| 06.10.2025 | 5.253 | 5.256 | 5.158 | 5.185 |
| 07.10.2025 | 5.190 | 5.240 | 5.179 | 5.190 |
| 08.10.2025 | 5.288 | 5.395 | 5.267 | 5.377 |
| 09.10.2025 | 5.403 | 5.436 | 5.306 | 5.335 |
| 10.10.2025 | 5.297 | 5.438 | 5.238 | 5.261 |
| 14.10.2025 | 5.190 | 5.261 | 5.150 | 5.255 |
| 15.10.2025 | 5.244 | 5.296 | 5.220 | 5.285 |
| 16.10.2025 | 5.330 | 5.355 | 5.295 | 5.332 |
| 17.10.2025 | 5.242 | 5.340 | 5.169 | 5.199 |
| 20.10.2025 | 5.260 | 5.260 | 5.189 | 5.232 |
| 21.10.2025 | 5.248 | 5.268 | 5.196 | 5.235 |
| 22.10.2025 | 5.203 | 5.280 | 5.203 | 5.264 |
| 23.10.2025 | 5.323 | 5.347 | 5.278 | 5.313 |
| 24.10.2025 | 5.295 | 5.355 | 5.253 | 5.274 |
| 27.10.2025 | 5.324 | 5.350 | 5.279 | 5.344 |
| 28.10.2025 | 5.400 | 5.524 | 5.349 | 5.380 |
| 29.10.2025 | 5.379 | 5.756 | 5.254 | 5.363 |
| 30.10.2025 | 5.300 | 5.497 | 5.270 | 5.324 |
| 31.10.2025 | 5.384 | 5.560 | 5.343 | 5.402 |
| 04.11.2025 | 5.402 | 5.630 | 5.400 | 5.620 |
| 05.11.2025 | 5.665 | 5.701 | 5.514 | 5.653 |
| 06.11.2025 | 5.603 | 5.750 | 5.603 | 5.743 |
| 07.11.2025 | 5.672 | 5.731 | 5.612 | 5.663 |
| 10.11.2025 | 5.700 | 5.845 | 5.699 | 5.820 |
| 11.11.2025 | 5.820 | 5.936 | 5.820 | 5.936 |
| 12.11.2025 | 5.960 | 6.091 | 5.876 | 5.889 |
| 13.11.2025 | 5.970 | 6.126 | 5.963 | 6.106 |
| 14.11.2025 | 6.099 | 6.106 | 6.028 | 6.077 |
| 17.11.2025 | 6.057 | 6.149 | 6.040 | 6.147 |
| 18.11.2025 | 6.163 | 6.230 | 5.922 | 5.933 |
| 19.11.2025 | 6.000 | 6.055 | 5.914 | 5.942 |
| 20.11.2025 | 6.013 | 6.109 | 5.969 | 6.060 |
| 21.11.2025 | 6.060 | 6.113 | 6.032 | 6.081 |
| 25.11.2025 | 6.181 | 6.280 | 6.150 | 6.189 |
| 26.11.2025 | 6.325 | 6.483 | 6.288 | 6.459 |
| 27.11.2025 | 6.473 | 6.572 | 6.401 | 6.423 |
| 28.11.2025 | 6.367 | 6.450 | 6.332 | 6.332 |
| 01.12.2025 | 6.299 | 6.315 | 6.161 | 6.178 |
| 02.12.2025 | 6.132 | 6.175 | 6.069 | 6.130 |
| 03.12.2025 | 6.071 | 6.088 | 5.957 | 6.001 |
| 04.12.2025 | 5.971 | 6.092 | 5.955 | 6.030 |
| 05.12.2025 | 5.995 | 6.069 | 5.895 | 5.907 |
| 08.12.2025 | 5.948 | 6.034 | 5.899 | 6.013 |
| 09.12.2025 | 6.055 | 6.137 | 6.011 | 6.114 |
| 10.12.2025 | 6.110 | 6.216 | 6.100 | 6.216 |
| 11.12.2025 | 6.230 | 6.285 | 6.188 | 6.197 |
| 12.12.2025 | 6.258 | 6.295 | 6.200 | 6.273 |
| 15.12.2025 | 6.300 | 6.418 | 6.298 | 6.370 |
| 16.12.2025 | 6.390 | 6.454 | 6.205 | 6.205 |
| 17.12.2025 | 6.209 | 6.275 | 6.175 | 6.275 |
| 18.12.2025 | 6.310 | 6.400 | 6.285 | 6.356 |
| 19.12.2025 | 6.317 | 6.440 | 6.310 | 6.415 |
| 22.12.2025 | 6.402 | 6.406 | 6.198 | 6.206 |
| 23.12.2025 | 6.248 | 6.314 | 6.196 | 6.220 |
| 24.12.2025 | 6.249 | 6.249 | 6.151 | 6.189 |
| 25.12.2025 | 6.190 | 6.205 | 6.147 | 6.161 |
| 26.12.2025 | 6.169 | 6.239 | 6.169 | 6.198 |
| 29.12.2025 | 6.153 | 6.204 | 6.121 | 6.164 |
| 30.12.2025 | 6.200 | 6.215 | 6.119 | 6.205 |