9983.T
Fast Retailing Co., Ltd.
09:30:00
83100 ¥
0.0000 (%0.00)
Önceki Kapanış: 84100
Düşük₺81720
Yüksek₺84690
9983.T: Fast Retailing Co., Ltd. Arşiv
2007 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 2.715,2016
KAPANIŞ 2.712,5924
En Düşük
DÜŞÜK 1.990
En Yüksek
YÜKSEK 3.880
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 04.01.2007 | 3.850 | 3.853,33 | 3.830 | 3.853,33 |
| 05.01.2007 | 3.836,66 | 3.880 | 3.793,33 | 3.880 |
| 09.01.2007 | 3.746,66 | 3.846,66 | 3.743,33 | 3.836,66 |
| 10.01.2007 | 3.770 | 3.810 | 3.673,33 | 3.756,66 |
| 11.01.2007 | 3.760 | 3.773,33 | 3.686,66 | 3.703,33 |
| 12.01.2007 | 3.270 | 3.296,66 | 3.110 | 3.200 |
| 15.01.2007 | 3.233,33 | 3.266,66 | 3.196,66 | 3.233,33 |
| 16.01.2007 | 3.233,33 | 3.240 | 3.176,66 | 3.210 |
| 17.01.2007 | 3.183,33 | 3.213,33 | 3.150 | 3.196,66 |
| 18.01.2007 | 3.196,66 | 3.246,66 | 3.176,66 | 3.210 |
| 19.01.2007 | 3.193,33 | 3.236,66 | 3.190 | 3.213,33 |
| 22.01.2007 | 3.216,66 | 3.266,66 | 3.213,33 | 3.236,66 |
| 23.01.2007 | 3.230 | 3.243,33 | 3.190 | 3.220 |
| 24.01.2007 | 3.253,33 | 3.280 | 3.233,33 | 3.270 |
| 25.01.2007 | 3.283,33 | 3.283,33 | 3.216,66 | 3.230 |
| 26.01.2007 | 3.216,66 | 3.220 | 3.166,66 | 3.180 |
| 29.01.2007 | 3.183,33 | 3.210 | 3.156,66 | 3.210 |
| 30.01.2007 | 3.210 | 3.260 | 3.203,33 | 3.243,33 |
| 31.01.2007 | 3.246,66 | 3.246,66 | 3.153,33 | 3.176,66 |
| 01.02.2007 | 3.173,33 | 3.213,33 | 3.160 | 3.190 |
| 02.02.2007 | 3.193,33 | 3.210 | 3.193,33 | 3.196,66 |
| 05.02.2007 | 3.230 | 3.243,33 | 3.196,66 | 3.216,66 |
| 06.02.2007 | 3.183,33 | 3.196,66 | 3.163,33 | 3.166,66 |
| 07.02.2007 | 3.166,66 | 3.176,66 | 3.083,33 | 3.116,66 |
| 08.02.2007 | 3.116,66 | 3.126,66 | 3.063,33 | 3.083,33 |
| 09.02.2007 | 3.083,33 | 3.133,33 | 3.043,33 | 3.106,66 |
| 13.02.2007 | 3.133,33 | 3.166,66 | 3.116,66 | 3.163,33 |
| 14.02.2007 | 3.166,66 | 3.203,33 | 3.156,66 | 3.183,33 |
| 15.02.2007 | 3.190 | 3.266,66 | 3.180 | 3.263,33 |
| 16.02.2007 | 3.296,66 | 3.326,66 | 3.260 | 3.290 |
| 19.02.2007 | 3.323,33 | 3.363,33 | 3.300 | 3.350 |
| 20.02.2007 | 3.343,33 | 3.363,33 | 3.310 | 3.333,33 |
| 21.02.2007 | 3.350 | 3.383,33 | 3.290 | 3.316,66 |
| 22.02.2007 | 3.350 | 3.410 | 3.326,66 | 3.386,66 |
| 23.02.2007 | 3.346,66 | 3.353,33 | 3.310 | 3.313,33 |
| 26.02.2007 | 3.326,66 | 3.336,66 | 3.253,33 | 3.270 |
| 27.02.2007 | 3.300 | 3.306,66 | 3.250 | 3.256,66 |
| 28.02.2007 | 3.223,33 | 3.340 | 3.133,33 | 3.226,66 |
| 01.03.2007 | 3.160 | 3.200 | 3.086,66 | 3.160 |
| 02.03.2007 | 3.136,66 | 3.256,66 | 3.136,66 | 3.213,33 |
| 05.03.2007 | 3.180 | 3.213,33 | 3.066,66 | 3.123,33 |
| 06.03.2007 | 3.103,33 | 3.146,66 | 3.070 | 3.086,66 |
| 07.03.2007 | 3.096,66 | 3.153,33 | 3.073,33 | 3.110 |
| 08.03.2007 | 3.143,33 | 3.160 | 3.063,33 | 3.146,66 |
| 09.03.2007 | 3.180 | 3.180 | 3.096,66 | 3.103,33 |
| 12.03.2007 | 3.136,66 | 3.136,66 | 3.070 | 3.086,66 |
| 13.03.2007 | 3.070 | 3.090 | 3.043,33 | 3.056,66 |
| 14.03.2007 | 3.006,66 | 3.023,33 | 2.963,33 | 2.980 |
| 15.03.2007 | 3.006,66 | 3.023,33 | 2.946,66 | 2.966,66 |
| 16.03.2007 | 2.936,66 | 2.960 | 2.900 | 2.906,66 |
| 19.03.2007 | 2.873,33 | 2.900 | 2.843,33 | 2.886,66 |
| 20.03.2007 | 2.920 | 2.960 | 2.900 | 2.946,66 |
| 22.03.2007 | 3.013,33 | 3.030 | 2.986,66 | 3.020 |
| 23.03.2007 | 3.043,33 | 3.046,66 | 2.986,66 | 3.010 |
| 26.03.2007 | 3.000 | 3.053,33 | 2.990 | 3.043,33 |
| 27.03.2007 | 3.066,66 | 3.080 | 3.040 | 3.053,33 |
| 28.03.2007 | 3.020 | 3.070 | 2.990 | 3.016,66 |
| 29.03.2007 | 3.010 | 3.056,66 | 2.983,33 | 3.043,33 |
| 30.03.2007 | 3.020 | 3.066,66 | 3.020 | 3.050 |
| 02.04.2007 | 3.053,33 | 3.066,66 | 2.963,33 | 2.996,66 |
| 03.04.2007 | 2.976,66 | 2.980 | 2.893,33 | 2.923,33 |
| 05.04.2007 | 3.076,66 | 3.103,33 | 3.066,66 | 3.093,33 |
| 06.04.2007 | 3.070 | 3.100 | 3.066,66 | 3.083,33 |
| 09.04.2007 | 3.140 | 3.143,33 | 3.103,33 | 3.110 |
| 10.04.2007 | 3.086,66 | 3.130 | 3.086,66 | 3.120 |
| 11.04.2007 | 3.120 | 3.120 | 3.053,33 | 3.070 |
| 12.04.2007 | 3.066,66 | 3.076,66 | 3.033,33 | 3.076,66 |
| 13.04.2007 | 3.060 | 3.060 | 2.876,66 | 2.916,66 |
| 16.04.2007 | 2.906,66 | 2.910 | 2.863,33 | 2.866,66 |
| 17.04.2007 | 2.883,33 | 2.926,66 | 2.863,33 | 2.870 |
| 18.04.2007 | 2.870 | 2.890 | 2.836,66 | 2.840 |
| 19.04.2007 | 2.823,33 | 2.833,33 | 2.750 | 2.773,33 |
| 20.04.2007 | 2.800 | 2.820 | 2.760 | 2.766,66 |
| 23.04.2007 | 2.800 | 2.810 | 2.766,66 | 2.780 |
| 24.04.2007 | 2.753,33 | 2.776,66 | 2.726,66 | 2.756,66 |
| 25.04.2007 | 2.736,66 | 2.763,33 | 2.713,33 | 2.730 |
| 26.04.2007 | 2.796,66 | 2.806,66 | 2.756,66 | 2.763,33 |
| 27.04.2007 | 2.730 | 2.766,66 | 2.703,33 | 2.750 |
| 01.05.2007 | 2.743,33 | 2.750 | 2.680 | 2.713,33 |
| 02.05.2007 | 2.733,33 | 2.763,33 | 2.706,66 | 2.740 |
| 07.05.2007 | 2.840 | 2.860 | 2.790 | 2.833,33 |
| 08.05.2007 | 2.843,33 | 2.886,66 | 2.843,33 | 2.866,66 |
| 09.05.2007 | 2.863,33 | 2.866,66 | 2.833,33 | 2.860 |
| 10.05.2007 | 2.833,33 | 2.866,66 | 2.820 | 2.846,66 |
| 11.05.2007 | 2.840 | 2.886,66 | 2.820 | 2.856,66 |
| 14.05.2007 | 2.860 | 2.913,33 | 2.850 | 2.910 |
| 15.05.2007 | 2.966,66 | 3.000 | 2.950 | 2.990 |
| 16.05.2007 | 2.976,66 | 3.026,66 | 2.966,66 | 2.990 |
| 17.05.2007 | 2.986,66 | 3.033,33 | 2.983,33 | 2.996,66 |
| 18.05.2007 | 3.023,33 | 3.023,33 | 2.956,66 | 2.973,33 |
| 21.05.2007 | 2.956,66 | 3.003,33 | 2.943,33 | 2.966,66 |
| 22.05.2007 | 2.996,66 | 3.020 | 2.973,33 | 3.003,33 |
| 23.05.2007 | 3.070 | 3.080 | 3.023,33 | 3.040 |
| 24.05.2007 | 3.063,33 | 3.066,66 | 3.006,66 | 3.033,33 |
| 25.05.2007 | 3.006,66 | 3.026,66 | 3.000 | 3.010 |
| 28.05.2007 | 2.986,66 | 3.020 | 2.976,66 | 2.983,33 |
| 29.05.2007 | 2.966,66 | 3.010 | 2.966,66 | 3.003,33 |
| 30.05.2007 | 3.053,33 | 3.096,66 | 3.050 | 3.086,66 |
| 31.05.2007 | 3.120 | 3.156,66 | 3.090 | 3.143,33 |
| 01.06.2007 | 3.126,66 | 3.143,33 | 3.103,33 | 3.123,33 |
| 04.06.2007 | 3.096,66 | 3.143,33 | 3.076,66 | 3.100 |
| 05.06.2007 | 3.020 | 3.020 | 2.943,33 | 2.966,66 |
| 06.06.2007 | 2.950 | 2.963,33 | 2.920 | 2.930 |
| 07.06.2007 | 2.896,66 | 2.956,66 | 2.896,66 | 2.950 |
| 08.06.2007 | 2.933,33 | 2.933,33 | 2.860 | 2.876,66 |
| 11.06.2007 | 2.910 | 2.910 | 2.880 | 2.883,33 |
| 12.06.2007 | 2.870 | 2.903,33 | 2.860 | 2.873,33 |
| 13.06.2007 | 2.873,33 | 2.913,33 | 2.866,66 | 2.883,33 |
| 14.06.2007 | 2.883,33 | 2.883,33 | 2.843,33 | 2.860 |
| 15.06.2007 | 2.910 | 2.923,33 | 2.880 | 2.903,33 |
| 18.06.2007 | 2.930 | 2.946,66 | 2.900 | 2.900 |
| 19.06.2007 | 2.933,33 | 2.933,33 | 2.883,33 | 2.910 |
| 20.06.2007 | 2.920 | 2.930 | 2.896,66 | 2.930 |
| 21.06.2007 | 2.896,66 | 2.923,33 | 2.886,66 | 2.886,66 |
| 22.06.2007 | 2.886,66 | 2.920 | 2.873,33 | 2.906,66 |
| 25.06.2007 | 2.880 | 2.900 | 2.853,33 | 2.866,66 |
| 26.06.2007 | 2.876,66 | 2.900 | 2.863,33 | 2.863,33 |
| 27.06.2007 | 2.833,33 | 2.890 | 2.833,33 | 2.886,66 |
| 28.06.2007 | 2.866,66 | 2.930 | 2.863,33 | 2.923,33 |
| 29.06.2007 | 2.950 | 2.950 | 2.906,66 | 2.923,33 |
| 02.07.2007 | 2.940 | 2.940 | 2.900 | 2.910 |
| 03.07.2007 | 2.933,33 | 2.993,33 | 2.920 | 2.970 |
| 04.07.2007 | 2.873,33 | 2.880 | 2.830 | 2.843,33 |
| 05.07.2007 | 2.846,66 | 2.876,66 | 2.830 | 2.830 |
| 06.07.2007 | 2.883,33 | 2.883,33 | 2.800 | 2.800 |
| 09.07.2007 | 2.830 | 2.830 | 2.760 | 2.776,66 |
| 10.07.2007 | 2.800 | 2.803,33 | 2.773,33 | 2.783,33 |
| 11.07.2007 | 2.786,66 | 2.813,33 | 2.776,66 | 2.796,66 |
| 12.07.2007 | 2.810 | 2.820 | 2.736,66 | 2.740 |
| 13.07.2007 | 2.673,33 | 2.703,33 | 2.610 | 2.666,66 |
| 17.07.2007 | 2.603,33 | 2.603,33 | 2.530 | 2.536,66 |
| 18.07.2007 | 2.473,33 | 2.490 | 2.416,66 | 2.426,66 |
| 19.07.2007 | 2.460 | 2.490 | 2.433,33 | 2.460 |
| 20.07.2007 | 2.466,66 | 2.490 | 2.460 | 2.470 |
| 23.07.2007 | 2.406,66 | 2.426,66 | 2.373,33 | 2.380 |
| 24.07.2007 | 2.360 | 2.426,66 | 2.320 | 2.413,33 |
| 25.07.2007 | 2.363,33 | 2.446,66 | 2.350 | 2.403,33 |
| 26.07.2007 | 2.373,33 | 2.403,33 | 2.353,33 | 2.390 |
| 27.07.2007 | 2.346,66 | 2.390 | 2.303,33 | 2.323,33 |
| 30.07.2007 | 2.290 | 2.300 | 2.256,66 | 2.273,33 |
| 31.07.2007 | 2.240 | 2.276,66 | 2.220 | 2.250 |
| 01.08.2007 | 2.223,33 | 2.246,66 | 2.166,66 | 2.170 |
| 02.08.2007 | 2.183,33 | 2.283,33 | 2.176,66 | 2.273,33 |
| 03.08.2007 | 2.253,33 | 2.253,33 | 2.200 | 2.240 |
| 06.08.2007 | 2.206,66 | 2.233,33 | 2.173,33 | 2.183,33 |
| 07.08.2007 | 2.166,66 | 2.176,66 | 2.120 | 2.143,33 |
| 08.08.2007 | 2.163,33 | 2.206,66 | 2.140 | 2.170 |
| 09.08.2007 | 2.203,33 | 2.440 | 2.193,33 | 2.396,66 |
| 10.08.2007 | 2.330 | 2.533,33 | 2.330 | 2.496,66 |
| 13.08.2007 | 2.430 | 2.433,33 | 2.340 | 2.370 |
| 14.08.2007 | 2.403,33 | 2.403,33 | 2.266,66 | 2.333,33 |
| 15.08.2007 | 2.300 | 2.300 | 2.243,33 | 2.280 |
| 16.08.2007 | 2.266,66 | 2.296,66 | 2.233,33 | 2.273,33 |
| 17.08.2007 | 2.343,33 | 2.420 | 2.303,33 | 2.313,33 |
| 20.08.2007 | 2.283,33 | 2.403,33 | 2.250 | 2.363,33 |
| 21.08.2007 | 2.360 | 2.390 | 2.316,66 | 2.343,33 |
| 22.08.2007 | 2.346,66 | 2.346,66 | 2.300 | 2.323,33 |
| 23.08.2007 | 2.330 | 2.356,66 | 2.300 | 2.310 |
| 24.08.2007 | 2.313,33 | 2.336,66 | 2.276,66 | 2.313,33 |
| 27.08.2007 | 2.326,66 | 2.370 | 2.316,66 | 2.330 |
| 28.08.2007 | 2.333,33 | 2.333,33 | 2.290 | 2.296,66 |
| 29.08.2007 | 2.296,66 | 2.326,66 | 2.266,66 | 2.293,33 |
| 30.08.2007 | 2.260 | 2.283,33 | 2.200 | 2.223,33 |
| 31.08.2007 | 2.263,33 | 2.276,66 | 2.233,33 | 2.263,33 |
| 03.09.2007 | 2.260 | 2.266,66 | 2.216,66 | 2.243,33 |
| 04.09.2007 | 2.220 | 2.230 | 2.140 | 2.163,33 |
| 05.09.2007 | 2.166,66 | 2.196,66 | 2.136,66 | 2.140 |
| 06.09.2007 | 2.143,33 | 2.190 | 2.110 | 2.190 |
| 07.09.2007 | 2.083,33 | 2.123,33 | 2.066,66 | 2.096,66 |
| 10.09.2007 | 2.043,33 | 2.063,33 | 2.006,66 | 2.013,33 |
| 11.09.2007 | 2.026,66 | 2.076,66 | 2.013,33 | 2.060 |
| 12.09.2007 | 2.056,66 | 2.073,33 | 1.990 | 2.003,33 |
| 13.09.2007 | 2.066,66 | 2.080 | 2.050 | 2.063,33 |
| 14.09.2007 | 2.066,66 | 2.150 | 2.063,33 | 2.133,33 |
| 18.09.2007 | 2.136,66 | 2.150 | 2.003,33 | 2.010 |
| 19.09.2007 | 2.100 | 2.136,66 | 2.090 | 2.116,66 |
| 20.09.2007 | 2.186,66 | 2.203,33 | 2.150 | 2.153,33 |
| 21.09.2007 | 2.143,33 | 2.170 | 2.093,33 | 2.093,33 |
| 25.09.2007 | 2.186,66 | 2.186,66 | 2.146,66 | 2.163,33 |
| 26.09.2007 | 2.110 | 2.176,66 | 2.100 | 2.146,66 |
| 27.09.2007 | 2.176,66 | 2.260 | 2.153,33 | 2.256,66 |
| 28.09.2007 | 2.323,33 | 2.330 | 2.210 | 2.210 |
| 01.10.2007 | 2.240 | 2.306,66 | 2.240 | 2.306,66 |
| 02.10.2007 | 2.310 | 2.310 | 2.240 | 2.260 |
| 03.10.2007 | 2.226,66 | 2.263,33 | 2.163,33 | 2.263,33 |
| 04.10.2007 | 2.283,33 | 2.343,33 | 2.266,66 | 2.330 |
| 05.10.2007 | 2.296,66 | 2.326,66 | 2.270 | 2.306,66 |
| 09.10.2007 | 2.373,33 | 2.470 | 2.350 | 2.466,66 |
| 10.10.2007 | 2.533,33 | 2.540 | 2.506,66 | 2.516,66 |
| 11.10.2007 | 2.500 | 2.590 | 2.446,66 | 2.503,33 |
| 12.10.2007 | 2.476,66 | 2.476,66 | 2.283,33 | 2.353,33 |
| 15.10.2007 | 2.350 | 2.350 | 2.306,66 | 2.330 |
| 16.10.2007 | 2.323,33 | 2.333,33 | 2.263,33 | 2.330 |
| 17.10.2007 | 2.316,66 | 2.316,66 | 2.216,66 | 2.260 |
| 18.10.2007 | 2.246,66 | 2.280 | 2.226,66 | 2.260 |
| 19.10.2007 | 2.226,66 | 2.236,66 | 2.193,33 | 2.223,33 |
| 22.10.2007 | 2.156,66 | 2.193,33 | 2.136,66 | 2.193,33 |
| 23.10.2007 | 2.203,33 | 2.226,66 | 2.180 | 2.196,66 |
| 24.10.2007 | 2.273,33 | 2.366,66 | 2.270 | 2.346,66 |
| 25.10.2007 | 2.363,33 | 2.406,66 | 2.330 | 2.336,66 |
| 26.10.2007 | 2.366,66 | 2.380 | 2.330 | 2.333,33 |
| 29.10.2007 | 2.300 | 2.300 | 2.253,33 | 2.256,66 |
| 30.10.2007 | 2.223,33 | 2.273,33 | 2.216,66 | 2.273,33 |
| 31.10.2007 | 2.250 | 2.266,66 | 2.180 | 2.206,66 |
| 01.11.2007 | 2.200 | 2.210 | 2.153,33 | 2.166,66 |
| 02.11.2007 | 2.133,33 | 2.180 | 2.113,33 | 2.156,66 |
| 05.11.2007 | 2.216,66 | 2.280 | 2.183,33 | 2.216,66 |
| 06.11.2007 | 2.216,66 | 2.246,66 | 2.206,66 | 2.220 |
| 07.11.2007 | 2.226,66 | 2.233,33 | 2.183,33 | 2.200 |
| 08.11.2007 | 2.166,66 | 2.183,33 | 2.140 | 2.166,66 |
| 09.11.2007 | 2.140 | 2.210 | 2.120 | 2.133,33 |
| 12.11.2007 | 2.076,66 | 2.136,66 | 2.056,66 | 2.116,66 |
| 13.11.2007 | 2.120 | 2.170 | 2.076,66 | 2.113,33 |
| 14.11.2007 | 2.146,66 | 2.236,66 | 2.100 | 2.216,66 |
| 15.11.2007 | 2.266,66 | 2.283,33 | 2.196,66 | 2.196,66 |
| 16.11.2007 | 2.163,33 | 2.186,66 | 2.126,66 | 2.163,33 |
| 19.11.2007 | 2.190 | 2.270 | 2.186,66 | 2.243,33 |
| 20.11.2007 | 2.260 | 2.366,66 | 2.256,66 | 2.336,66 |
| 21.11.2007 | 2.340 | 2.373,33 | 2.303,33 | 2.353,33 |
| 22.11.2007 | 2.386,66 | 2.466,66 | 2.366,66 | 2.433,33 |
| 26.11.2007 | 2.500 | 2.550 | 2.493,33 | 2.526,66 |
| 27.11.2007 | 2.436,66 | 2.510 | 2.370 | 2.490 |
| 28.11.2007 | 2.426,66 | 2.453,33 | 2.390 | 2.410 |
| 29.11.2007 | 2.476,66 | 2.486,66 | 2.403,33 | 2.443,33 |
| 30.11.2007 | 2.440 | 2.463,33 | 2.416,66 | 2.433,33 |
| 03.12.2007 | 2.433,33 | 2.526,66 | 2.426,66 | 2.513,33 |
| 04.12.2007 | 2.490 | 2.510 | 2.426,66 | 2.450 |
| 05.12.2007 | 2.450 | 2.563,33 | 2.430 | 2.553,33 |
| 06.12.2007 | 2.600 | 2.716,66 | 2.596,66 | 2.700 |
| 07.12.2007 | 2.713,33 | 2.713,33 | 2.640 | 2.680 |
| 10.12.2007 | 2.700 | 2.800 | 2.693,33 | 2.800 |
| 11.12.2007 | 2.766,66 | 2.783,33 | 2.720 | 2.763,33 |
| 12.12.2007 | 2.696,66 | 2.726,66 | 2.660 | 2.710 |
| 13.12.2007 | 2.670 | 2.673,33 | 2.586,66 | 2.600 |
| 14.12.2007 | 2.566,66 | 2.626,66 | 2.520 | 2.550 |
| 17.12.2007 | 2.550 | 2.570 | 2.503,33 | 2.556,66 |
| 18.12.2007 | 2.523,33 | 2.620 | 2.510 | 2.616,66 |
| 19.12.2007 | 2.620 | 2.620 | 2.503,33 | 2.503,33 |
| 20.12.2007 | 2.566,66 | 2.616,66 | 2.513,33 | 2.586,66 |
| 21.12.2007 | 2.620 | 2.663,33 | 2.600 | 2.643,33 |
| 25.12.2007 | 2.676,66 | 2.700 | 2.626,66 | 2.663,33 |
| 26.12.2007 | 2.670 | 2.693,33 | 2.633,33 | 2.673,33 |
| 27.12.2007 | 2.683,33 | 2.683,33 | 2.653,33 | 2.676,66 |
| 28.12.2007 | 2.643,33 | 2.683,33 | 2.633,33 | 2.660 |