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
2009 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 4.086,4157
KAPANIŞ 4.087,7327
En Düşük
DÜŞÜK 2.956,66
En Yüksek
YÜKSEK 6.009,99
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 05.01.2009 | 4.536,66 | 4.586,66 | 4.400 | 4.430 |
| 06.01.2009 | 4.523,33 | 4.623,33 | 4.350 | 4.360 |
| 07.01.2009 | 4.366,66 | 4.396,66 | 4.036,66 | 4.086,66 |
| 08.01.2009 | 4.090 | 4.240 | 4.080 | 4.080 |
| 09.01.2009 | 4.146,66 | 4.306,66 | 4.096,66 | 4.223,33 |
| 13.01.2009 | 4.316,66 | 4.356,66 | 4.216,66 | 4.216,66 |
| 14.01.2009 | 4.170 | 4.203,33 | 4.033,33 | 4.090 |
| 15.01.2009 | 3.823,33 | 3.900 | 3.716,66 | 3.720 |
| 16.01.2009 | 3.786,66 | 3.873,33 | 3.693,33 | 3.790 |
| 19.01.2009 | 3.890 | 3.890 | 3.773,33 | 3.853,33 |
| 20.01.2009 | 3.833,33 | 3.846,66 | 3.693,33 | 3.730 |
| 21.01.2009 | 3.530 | 3.786,66 | 3.530 | 3.646,66 |
| 22.01.2009 | 3.713,33 | 3.920 | 3.640 | 3.920 |
| 23.01.2009 | 3.803,33 | 3.830 | 3.660 | 3.660 |
| 26.01.2009 | 3.660 | 3.830 | 3.630 | 3.700 |
| 27.01.2009 | 3.773,33 | 3.800 | 3.680 | 3.800 |
| 28.01.2009 | 3.800 | 3.816,66 | 3.686,66 | 3.756,66 |
| 29.01.2009 | 3.800 | 3.833,33 | 3.666,66 | 3.763,33 |
| 30.01.2009 | 3.800 | 3.860 | 3.676,66 | 3.846,66 |
| 02.02.2009 | 3.863,33 | 3.866,66 | 3.753,33 | 3.816,66 |
| 03.02.2009 | 3.753,33 | 3.783,33 | 3.670 | 3.673,33 |
| 04.02.2009 | 3.733,33 | 3.756,66 | 3.646,66 | 3.723,33 |
| 05.02.2009 | 3.700 | 3.736,66 | 3.620 | 3.620 |
| 06.02.2009 | 3.716,66 | 3.846,66 | 3.693,33 | 3.766,66 |
| 09.02.2009 | 3.896,66 | 3.900 | 3.716,66 | 3.716,66 |
| 10.02.2009 | 3.836,66 | 3.860 | 3.763,33 | 3.820 |
| 12.02.2009 | 3.766,66 | 3.806,66 | 3.633,33 | 3.633,33 |
| 13.02.2009 | 3.710 | 3.816,66 | 3.676,66 | 3.710 |
| 16.02.2009 | 3.646,66 | 3.713,33 | 3.550 | 3.550 |
| 17.02.2009 | 3.483,33 | 3.543,33 | 3.463,33 | 3.493,33 |
| 18.02.2009 | 3.383,33 | 3.416,66 | 3.326,66 | 3.346,66 |
| 19.02.2009 | 3.480 | 3.480 | 3.376,66 | 3.393,33 |
| 20.02.2009 | 3.326,66 | 3.406,66 | 3.283,33 | 3.286,66 |
| 23.02.2009 | 3.220 | 3.303,33 | 3.160 | 3.253,33 |
| 24.02.2009 | 3.173,33 | 3.183,33 | 3.073,33 | 3.100 |
| 25.02.2009 | 3.166,66 | 3.183,33 | 3.026,66 | 3.120 |
| 26.02.2009 | 3.153,33 | 3.330 | 3.116,66 | 3.286,66 |
| 27.02.2009 | 3.320 | 3.376,66 | 3.246,66 | 3.316,66 |
| 02.03.2009 | 3.186,66 | 3.216,66 | 3.116,66 | 3.120 |
| 03.03.2009 | 3.083,33 | 3.213,33 | 3.043,33 | 3.126,66 |
| 04.03.2009 | 3.226,66 | 3.250 | 3.160 | 3.173,33 |
| 05.03.2009 | 3.183,33 | 3.263,33 | 3.136,66 | 3.190 |
| 06.03.2009 | 3.056,66 | 3.090 | 2.970 | 2.970 |
| 09.03.2009 | 3.070 | 3.073,33 | 2.956,66 | 2.996,66 |
| 10.03.2009 | 2.966,66 | 3.060 | 2.966,66 | 3.043,33 |
| 11.03.2009 | 3.143,33 | 3.246,66 | 3.133,33 | 3.246,66 |
| 12.03.2009 | 3.226,66 | 3.293,33 | 3.163,33 | 3.163,33 |
| 13.03.2009 | 3.333,33 | 3.373,33 | 3.296,66 | 3.323,33 |
| 16.03.2009 | 3.350 | 3.403,33 | 3.340 | 3.383,33 |
| 17.03.2009 | 3.450 | 3.676,66 | 3.406,66 | 3.673,33 |
| 18.03.2009 | 3.740 | 3.800 | 3.563,33 | 3.623,33 |
| 19.03.2009 | 3.626,66 | 3.666,66 | 3.533,33 | 3.553,33 |
| 23.03.2009 | 3.486,66 | 3.666,66 | 3.483,33 | 3.606,66 |
| 24.03.2009 | 3.680 | 3.703,33 | 3.560 | 3.703,33 |
| 25.03.2009 | 3.636,66 | 3.750 | 3.616,66 | 3.693,33 |
| 26.03.2009 | 3.690 | 4.000 | 3.623,33 | 4.000 |
| 27.03.2009 | 4.003,33 | 4.026,66 | 3.823,33 | 3.823,33 |
| 30.03.2009 | 3.840 | 3.913,33 | 3.786,66 | 3.786,66 |
| 31.03.2009 | 3.786,66 | 3.896,66 | 3.720 | 3.723,33 |
| 01.04.2009 | 3.786,66 | 3.796,66 | 3.626,66 | 3.796,66 |
| 02.04.2009 | 3.836,66 | 3.863,33 | 3.726,66 | 3.813,33 |
| 03.04.2009 | 3.880 | 3.890 | 3.666,66 | 3.666,66 |
| 06.04.2009 | 3.640 | 3.750 | 3.640 | 3.750 |
| 07.04.2009 | 3.683,33 | 3.753,33 | 3.670 | 3.703,33 |
| 08.04.2009 | 3.653,33 | 3.820 | 3.650 | 3.800 |
| 09.04.2009 | 3.833,33 | 3.880 | 3.753,33 | 3.876,66 |
| 10.04.2009 | 3.943,33 | 3.946,66 | 3.503,33 | 3.583,33 |
| 13.04.2009 | 3.516,66 | 3.526,66 | 3.360 | 3.376,66 |
| 14.04.2009 | 3.343,33 | 3.440 | 3.300 | 3.350 |
| 15.04.2009 | 3.380 | 3.520 | 3.336,66 | 3.446,66 |
| 16.04.2009 | 3.566,66 | 3.590 | 3.456,66 | 3.486,66 |
| 17.04.2009 | 3.553,33 | 3.583,33 | 3.410 | 3.466,66 |
| 20.04.2009 | 3.483,33 | 3.496,66 | 3.440 | 3.453,33 |
| 21.04.2009 | 3.380 | 3.463,33 | 3.360 | 3.433,33 |
| 22.04.2009 | 3.436,66 | 3.486,66 | 3.383,33 | 3.460 |
| 23.04.2009 | 3.506,66 | 3.560 | 3.446,66 | 3.560 |
| 24.04.2009 | 3.493,33 | 3.540 | 3.410 | 3.423,33 |
| 27.04.2009 | 3.356,66 | 3.393,33 | 3.343,33 | 3.370 |
| 28.04.2009 | 3.316,66 | 3.450 | 3.306,66 | 3.316,66 |
| 30.04.2009 | 3.360 | 3.433,33 | 3.350 | 3.433,33 |
| 01.05.2009 | 3.400 | 3.483,33 | 3.386,66 | 3.456,66 |
| 07.05.2009 | 3.500 | 3.523,33 | 3.403,33 | 3.430 |
| 08.05.2009 | 3.473,33 | 3.583,33 | 3.433,33 | 3.486,66 |
| 11.05.2009 | 3.490 | 3.500 | 3.443,33 | 3.486,66 |
| 12.05.2009 | 3.453,33 | 3.490 | 3.436,66 | 3.453,33 |
| 13.05.2009 | 3.426,66 | 3.580 | 3.426,66 | 3.576,66 |
| 14.05.2009 | 3.576,66 | 3.630 | 3.526,66 | 3.610 |
| 15.05.2009 | 3.633,33 | 3.643,33 | 3.576,66 | 3.626,66 |
| 18.05.2009 | 3.493,33 | 3.536,66 | 3.456,66 | 3.456,66 |
| 19.05.2009 | 3.503,33 | 3.593,33 | 3.503,33 | 3.506,66 |
| 20.05.2009 | 3.583,33 | 3.593,33 | 3.516,66 | 3.520 |
| 21.05.2009 | 3.503,33 | 3.533,33 | 3.470 | 3.470 |
| 22.05.2009 | 3.456,66 | 3.523,33 | 3.456,66 | 3.503,33 |
| 25.05.2009 | 3.496,66 | 3.656,66 | 3.496,66 | 3.656,66 |
| 26.05.2009 | 3.606,66 | 3.646,66 | 3.533,33 | 3.616,66 |
| 27.05.2009 | 3.673,33 | 3.710 | 3.650 | 3.710 |
| 28.05.2009 | 3.706,66 | 3.710 | 3.656,66 | 3.656,66 |
| 29.05.2009 | 3.656,66 | 3.763,33 | 3.636,66 | 3.763,33 |
| 01.06.2009 | 3.720 | 3.790 | 3.693,33 | 3.790 |
| 02.06.2009 | 3.833,33 | 3.900 | 3.766,66 | 3.860 |
| 03.06.2009 | 3.900 | 3.953,33 | 3.873,33 | 3.953,33 |
| 04.06.2009 | 3.906,66 | 4.090 | 3.906,66 | 4.030 |
| 05.06.2009 | 4.066,66 | 4.160 | 4.033,33 | 4.160 |
| 08.06.2009 | 4.100 | 4.220 | 4.080 | 4.153,33 |
| 09.06.2009 | 4.140 | 4.146,66 | 4.053,33 | 4.126,66 |
| 10.06.2009 | 4.110 | 4.260 | 4.106,66 | 4.256,66 |
| 11.06.2009 | 4.236,66 | 4.263,33 | 4.160 | 4.160 |
| 12.06.2009 | 4.276,66 | 4.276,66 | 4.173,33 | 4.260 |
| 15.06.2009 | 4.223,33 | 4.266,66 | 4.173,33 | 4.206,66 |
| 16.06.2009 | 4.150 | 4.260 | 4.146,66 | 4.200 |
| 17.06.2009 | 4.253,33 | 4.260 | 4.156,66 | 4.256,66 |
| 18.06.2009 | 4.190 | 4.213,33 | 4.150 | 4.166,66 |
| 19.06.2009 | 4.173,33 | 4.193,33 | 4.076,66 | 4.193,33 |
| 22.06.2009 | 4.126,66 | 4.236,66 | 4.126,66 | 4.216,66 |
| 23.06.2009 | 4.150 | 4.196,66 | 4.083,33 | 4.083,33 |
| 24.06.2009 | 4.113,33 | 4.130 | 4.020 | 4.033,33 |
| 25.06.2009 | 4.020 | 4.110 | 3.993,33 | 4.086,66 |
| 26.06.2009 | 4.083,33 | 4.166,66 | 4.026,66 | 4.133,33 |
| 29.06.2009 | 4.123,33 | 4.216,66 | 4.123,33 | 4.183,33 |
| 30.06.2009 | 4.190 | 4.250 | 4.183,33 | 4.200 |
| 01.07.2009 | 4.153,33 | 4.236,66 | 4.126,66 | 4.166,66 |
| 02.07.2009 | 4.170 | 4.196,66 | 4.120 | 4.136,66 |
| 03.07.2009 | 4.013,33 | 4.040 | 3.983,33 | 4.016,66 |
| 06.07.2009 | 3.950 | 4.000 | 3.893,33 | 3.893,33 |
| 07.07.2009 | 3.890 | 3.970 | 3.866,66 | 3.933,33 |
| 08.07.2009 | 3.830 | 3.936,66 | 3.826,66 | 3.903,33 |
| 09.07.2009 | 3.903,33 | 3.993,33 | 3.876,66 | 3.896,66 |
| 10.07.2009 | 3.963,33 | 4.036,66 | 3.853,33 | 3.863,33 |
| 13.07.2009 | 3.833,33 | 3.873,33 | 3.763,33 | 3.763,33 |
| 14.07.2009 | 3.826,66 | 3.840 | 3.726,66 | 3.820 |
| 15.07.2009 | 3.770 | 3.856,66 | 3.760 | 3.820 |
| 16.07.2009 | 3.950 | 3.950 | 3.746,66 | 3.780 |
| 17.07.2009 | 3.806,66 | 3.893,33 | 3.780 | 3.866,66 |
| 21.07.2009 | 3.883,33 | 3.886,66 | 3.800 | 3.850 |
| 22.07.2009 | 3.800 | 3.933,33 | 3.800 | 3.916,66 |
| 23.07.2009 | 3.886,66 | 3.953,33 | 3.866,66 | 3.920 |
| 24.07.2009 | 3.973,33 | 3.976,66 | 3.866,66 | 3.913,33 |
| 27.07.2009 | 3.900 | 4.050 | 3.900 | 4.050 |
| 28.07.2009 | 4.000 | 4.066,66 | 4.000 | 4.020 |
| 29.07.2009 | 4.013,33 | 4.053,33 | 4.000 | 4.033,33 |
| 30.07.2009 | 4.063,33 | 4.080 | 4.026,66 | 4.066,66 |
| 31.07.2009 | 4.096,66 | 4.150 | 4.043,33 | 4.096,66 |
| 03.08.2009 | 4.060 | 4.070 | 3.966,66 | 3.976,66 |
| 04.08.2009 | 3.950 | 3.990 | 3.936,66 | 3.936,66 |
| 05.08.2009 | 3.800 | 3.876,66 | 3.780 | 3.800 |
| 06.08.2009 | 3.780 | 3.923,33 | 3.780 | 3.873,33 |
| 07.08.2009 | 3.866,66 | 3.910 | 3.840 | 3.910 |
| 10.08.2009 | 3.916,66 | 3.933,33 | 3.823,33 | 3.833,33 |
| 11.08.2009 | 3.833,33 | 3.916,66 | 3.833,33 | 3.906,66 |
| 12.08.2009 | 3.840 | 3.926,66 | 3.840 | 3.883,33 |
| 13.08.2009 | 3.890 | 3.893,33 | 3.843,33 | 3.843,33 |
| 14.08.2009 | 3.880 | 3.880 | 3.736,66 | 3.743,33 |
| 17.08.2009 | 3.723,33 | 3.733,33 | 3.610 | 3.610 |
| 18.08.2009 | 3.633,33 | 3.676,66 | 3.583,33 | 3.616,66 |
| 19.08.2009 | 3.593,33 | 3.600 | 3.523,33 | 3.536,66 |
| 20.08.2009 | 3.536,66 | 3.610 | 3.523,33 | 3.596,66 |
| 21.08.2009 | 3.566,66 | 3.600 | 3.540 | 3.576,66 |
| 24.08.2009 | 3.666,66 | 3.723,33 | 3.626,66 | 3.723,33 |
| 25.08.2009 | 3.673,33 | 3.740 | 3.673,33 | 3.673,33 |
| 26.08.2009 | 3.666,66 | 3.780 | 3.656,66 | 3.760 |
| 27.08.2009 | 3.763,33 | 3.810 | 3.733,33 | 3.743,33 |
| 28.08.2009 | 3.810 | 3.810 | 3.706,66 | 3.733,33 |
| 31.08.2009 | 3.670 | 3.760 | 3.670 | 3.716,66 |
| 01.09.2009 | 3.686,66 | 3.706,66 | 3.596,66 | 3.613,33 |
| 02.09.2009 | 3.480 | 3.556,66 | 3.446,66 | 3.500 |
| 03.09.2009 | 3.663,33 | 3.670 | 3.600 | 3.600 |
| 04.09.2009 | 3.656,66 | 3.663,33 | 3.576,66 | 3.643,33 |
| 07.09.2009 | 3.676,66 | 3.683,33 | 3.616,66 | 3.643,33 |
| 08.09.2009 | 3.623,33 | 3.680 | 3.623,33 | 3.680 |
| 09.09.2009 | 3.620 | 3.680 | 3.620 | 3.680 |
| 10.09.2009 | 3.676,66 | 3.686,66 | 3.636,66 | 3.683,33 |
| 11.09.2009 | 3.703,33 | 3.703,33 | 3.646,66 | 3.666,66 |
| 14.09.2009 | 3.616,66 | 3.636,66 | 3.566,66 | 3.566,66 |
| 15.09.2009 | 3.616,66 | 3.616,66 | 3.566,66 | 3.590 |
| 16.09.2009 | 3.576,66 | 3.590 | 3.506,66 | 3.540 |
| 17.09.2009 | 3.550 | 3.616,66 | 3.546,66 | 3.613,33 |
| 18.09.2009 | 3.576,66 | 3.606,66 | 3.526,66 | 3.526,66 |
| 24.09.2009 | 3.613,33 | 3.713,33 | 3.610 | 3.713,33 |
| 25.09.2009 | 3.646,66 | 3.703,33 | 3.593,33 | 3.676,66 |
| 28.09.2009 | 3.713,33 | 3.783,33 | 3.676,66 | 3.773,33 |
| 29.09.2009 | 3.736,66 | 3.780 | 3.700 | 3.760 |
| 30.09.2009 | 3.763,33 | 3.816,66 | 3.763,33 | 3.786,66 |
| 01.10.2009 | 3.823,33 | 3.973,33 | 3.800 | 3.966,66 |
| 02.10.2009 | 4.023,33 | 4.070 | 3.926,66 | 3.926,66 |
| 05.10.2009 | 4.526,66 | 4.593,33 | 4.386,66 | 4.510 |
| 06.10.2009 | 4.443,33 | 4.443,33 | 4.340 | 4.360 |
| 07.10.2009 | 4.400 | 4.436,66 | 4.343,33 | 4.410 |
| 08.10.2009 | 4.433,33 | 4.433,33 | 4.303,33 | 4.313,33 |
| 09.10.2009 | 4.380 | 4.476,66 | 4.360 | 4.400 |
| 13.10.2009 | 4.426,66 | 4.436,66 | 4.330 | 4.400 |
| 14.10.2009 | 4.446,66 | 4.700 | 4.403,33 | 4.666,66 |
| 15.10.2009 | 4.766,66 | 4.840 | 4.746,66 | 4.840 |
| 16.10.2009 | 4.906,66 | 5.123,33 | 4.906,66 | 5.106,66 |
| 19.10.2009 | 4.973,33 | 4.993,33 | 4.900 | 4.916,66 |
| 20.10.2009 | 4.920 | 5.053,33 | 4.883,33 | 4.970 |
| 21.10.2009 | 5.019,99 | 5.223,33 | 5.013,33 | 5.216,66 |
| 22.10.2009 | 5.149,99 | 5.203,33 | 5.113,33 | 5.136,66 |
| 23.10.2009 | 5.203,33 | 5.266,66 | 5.153,33 | 5.173,33 |
| 26.10.2009 | 5.199,99 | 5.283,33 | 5.169,99 | 5.283,33 |
| 27.10.2009 | 5.216,66 | 5.373,33 | 5.196,66 | 5.333,33 |
| 28.10.2009 | 5.336,66 | 5.416,66 | 5.223,33 | 5.226,66 |
| 29.10.2009 | 5.069,99 | 5.113,33 | 4.960 | 5.093,33 |
| 30.10.2009 | 5.123,33 | 5.139,99 | 5.006,66 | 5.039,99 |
| 02.11.2009 | 4.840 | 5.109,99 | 4.833,33 | 5.039,99 |
| 04.11.2009 | 5.119,99 | 5.276,66 | 5.069,99 | 5.263,33 |
| 05.11.2009 | 5.196,66 | 5.233,33 | 5.066,66 | 5.066,66 |
| 06.11.2009 | 5.199,99 | 5.249,99 | 5.156,66 | 5.189,99 |
| 09.11.2009 | 5.209,99 | 5.346,66 | 5.199,99 | 5.303,33 |
| 10.11.2009 | 5.399,99 | 5.603,33 | 5.393,33 | 5.563,33 |
| 11.11.2009 | 5.653,33 | 5.779,99 | 5.599,99 | 5.639,99 |
| 12.11.2009 | 5.753,33 | 5.789,99 | 5.523,33 | 5.546,66 |
| 13.11.2009 | 5.493,33 | 5.613,33 | 5.463,33 | 5.559,99 |
| 16.11.2009 | 5.626,66 | 5.846,66 | 5.599,99 | 5.846,66 |
| 17.11.2009 | 5.899,99 | 6.009,99 | 5.679,99 | 5.793,33 |
| 18.11.2009 | 5.859,99 | 5.979,99 | 5.723,33 | 5.746,66 |
| 19.11.2009 | 5.766,66 | 5.766,66 | 5.426,66 | 5.453,33 |
| 20.11.2009 | 5.333,33 | 5.379,99 | 5.159,99 | 5.273,33 |
| 24.11.2009 | 5.339,99 | 5.386,66 | 5.216,66 | 5.286,66 |
| 25.11.2009 | 5.163,33 | 5.339,99 | 5.163,33 | 5.279,99 |
| 26.11.2009 | 5.279,99 | 5.473,33 | 5.233,33 | 5.399,99 |
| 27.11.2009 | 5.333,33 | 5.399,99 | 5.183,33 | 5.196,66 |
| 30.11.2009 | 5.299,99 | 5.343,33 | 5.196,66 | 5.226,66 |
| 01.12.2009 | 5.173,33 | 5.356,66 | 5.143,33 | 5.326,66 |
| 02.12.2009 | 5.349,99 | 5.459,99 | 5.303,33 | 5.439,99 |
| 03.12.2009 | 5.259,99 | 5.389,99 | 5.226,66 | 5.389,99 |
| 04.12.2009 | 5.393,33 | 5.423,33 | 5.303,33 | 5.343,33 |
| 07.12.2009 | 5.346,66 | 5.399,99 | 5.259,99 | 5.296,66 |
| 08.12.2009 | 5.206,66 | 5.243,33 | 5.163,33 | 5.196,66 |
| 09.12.2009 | 5.123,33 | 5.186,66 | 5.049,99 | 5.129,99 |
| 10.12.2009 | 5.063,33 | 5.129,99 | 5.003,33 | 5.019,99 |
| 11.12.2009 | 5.106,66 | 5.163,33 | 5.023,33 | 5.156,66 |
| 14.12.2009 | 5.143,33 | 5.243,33 | 5.089,99 | 5.156,66 |
| 15.12.2009 | 5.159,99 | 5.189,99 | 5.103,33 | 5.129,99 |
| 16.12.2009 | 5.216,66 | 5.319,99 | 5.159,99 | 5.313,33 |
| 17.12.2009 | 5.333,33 | 5.416,66 | 5.263,33 | 5.266,66 |
| 18.12.2009 | 5.253,33 | 5.259,99 | 5.143,33 | 5.213,33 |
| 21.12.2009 | 5.313,33 | 5.349,99 | 5.283,33 | 5.346,66 |
| 22.12.2009 | 5.406,66 | 5.463,33 | 5.333,33 | 5.463,33 |
| 24.12.2009 | 5.396,66 | 5.659,99 | 5.396,66 | 5.593,33 |
| 25.12.2009 | 5.656,66 | 5.656,66 | 5.566,66 | 5.613,33 |
| 28.12.2009 | 5.629,99 | 5.786,66 | 5.623,33 | 5.786,66 |
| 29.12.2009 | 5.833,33 | 5.929,99 | 5.786,66 | 5.883,33 |
| 30.12.2009 | 5.949,99 | 5.973,33 | 5.819,99 | 5.823,33 |