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
2025 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 49.243,3745
KAPANIŞ 49.193,9506
En Düşük
DÜŞÜK 41.650
En Yüksek
YÜKSEK 59.830
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 06.01.2025 | 53.390 | 53.900 | 51.540 | 51.550 |
| 07.01.2025 | 52.010 | 52.530 | 51.770 | 52.060 |
| 08.01.2025 | 51.710 | 52.040 | 51.080 | 51.810 |
| 09.01.2025 | 51.970 | 52.340 | 51.320 | 52.100 |
| 10.01.2025 | 49.500 | 49.550 | 48.020 | 48.700 |
| 14.01.2025 | 48.190 | 48.710 | 47.360 | 47.720 |
| 15.01.2025 | 47.830 | 48.340 | 47.430 | 48.340 |
| 16.01.2025 | 48.800 | 49.020 | 48.180 | 48.240 |
| 17.01.2025 | 47.900 | 48.280 | 47.610 | 48.060 |
| 20.01.2025 | 48.350 | 48.930 | 48.140 | 48.500 |
| 21.01.2025 | 48.840 | 49.090 | 48.290 | 49.030 |
| 22.01.2025 | 49.200 | 49.500 | 48.780 | 49.100 |
| 23.01.2025 | 49.200 | 49.720 | 48.570 | 49.570 |
| 24.01.2025 | 49.630 | 49.990 | 49.410 | 49.720 |
| 27.01.2025 | 50.700 | 51.400 | 50.000 | 50.000 |
| 28.01.2025 | 50.200 | 50.510 | 49.500 | 49.620 |
| 29.01.2025 | 50.050 | 50.540 | 49.900 | 50.250 |
| 30.01.2025 | 50.130 | 50.770 | 50.020 | 50.650 |
| 31.01.2025 | 50.900 | 51.080 | 50.590 | 51.030 |
| 03.02.2025 | 50.050 | 50.390 | 48.960 | 49.200 |
| 04.02.2025 | 49.950 | 50.120 | 48.120 | 48.200 |
| 05.02.2025 | 48.250 | 48.630 | 48.130 | 48.240 |
| 06.02.2025 | 48.430 | 49.270 | 48.290 | 49.120 |
| 07.02.2025 | 48.920 | 49.430 | 48.850 | 48.860 |
| 10.02.2025 | 48.720 | 48.950 | 48.280 | 48.280 |
| 12.02.2025 | 48.980 | 49.760 | 48.760 | 48.970 |
| 13.02.2025 | 49.670 | 50.450 | 49.570 | 50.400 |
| 14.02.2025 | 50.040 | 50.370 | 49.600 | 49.620 |
| 17.02.2025 | 49.720 | 49.920 | 49.300 | 49.800 |
| 18.02.2025 | 49.790 | 49.930 | 49.200 | 49.200 |
| 19.02.2025 | 49.020 | 49.070 | 48.150 | 48.150 |
| 20.02.2025 | 47.900 | 47.930 | 47.120 | 47.530 |
| 21.02.2025 | 47.120 | 47.520 | 46.960 | 46.980 |
| 25.02.2025 | 45.880 | 46.200 | 45.440 | 45.560 |
| 26.02.2025 | 45.600 | 46.280 | 45.330 | 46.270 |
| 27.02.2025 | 46.500 | 46.590 | 45.980 | 46.220 |
| 28.02.2025 | 45.790 | 46.110 | 44.680 | 45.470 |
| 03.03.2025 | 46.300 | 47.040 | 45.670 | 46.970 |
| 04.03.2025 | 46.690 | 46.700 | 45.440 | 46.400 |
| 05.03.2025 | 46.930 | 47.430 | 46.260 | 47.190 |
| 06.03.2025 | 47.490 | 48.050 | 47.280 | 47.740 |
| 07.03.2025 | 46.730 | 46.910 | 45.950 | 46.000 |
| 10.03.2025 | 46.180 | 46.260 | 45.490 | 45.660 |
| 11.03.2025 | 44.300 | 45.910 | 44.100 | 45.800 |
| 12.03.2025 | 46.000 | 46.290 | 45.580 | 45.810 |
| 13.03.2025 | 46.100 | 46.480 | 45.460 | 45.670 |
| 14.03.2025 | 45.310 | 45.900 | 45.300 | 45.660 |
| 17.03.2025 | 46.180 | 46.220 | 45.420 | 45.420 |
| 18.03.2025 | 46.050 | 46.310 | 45.780 | 45.920 |
| 19.03.2025 | 45.780 | 46.350 | 45.620 | 45.620 |
| 21.03.2025 | 45.500 | 46.090 | 45.320 | 45.340 |
| 24.03.2025 | 45.650 | 45.790 | 45.280 | 45.280 |
| 25.03.2025 | 45.620 | 46.070 | 45.490 | 45.540 |
| 26.03.2025 | 45.950 | 46.690 | 45.800 | 46.200 |
| 27.03.2025 | 45.890 | 46.630 | 45.740 | 46.500 |
| 28.03.2025 | 46.440 | 46.440 | 45.250 | 45.740 |
| 31.03.2025 | 44.300 | 44.500 | 43.780 | 44.060 |
| 01.04.2025 | 44.760 | 45.070 | 44.250 | 44.440 |
| 02.04.2025 | 45.070 | 46.190 | 44.840 | 46.100 |
| 03.04.2025 | 43.770 | 45.340 | 43.670 | 45.300 |
| 04.04.2025 | 44.510 | 45.440 | 44.280 | 44.900 |
| 07.04.2025 | 42.500 | 43.670 | 41.650 | 41.650 |
| 08.04.2025 | 43.330 | 44.010 | 43.150 | 43.810 |
| 09.04.2025 | 43.240 | 43.500 | 42.000 | 42.620 |
| 10.04.2025 | 45.610 | 46.480 | 45.210 | 46.480 |
| 11.04.2025 | 44.750 | 45.620 | 43.890 | 45.530 |
| 14.04.2025 | 45.490 | 45.800 | 44.720 | 45.410 |
| 15.04.2025 | 46.010 | 46.500 | 45.940 | 46.400 |
| 16.04.2025 | 46.560 | 46.680 | 45.650 | 45.860 |
| 17.04.2025 | 45.960 | 46.350 | 45.720 | 45.800 |
| 18.04.2025 | 45.660 | 47.220 | 45.560 | 47.070 |
| 21.04.2025 | 47.000 | 47.000 | 46.080 | 46.250 |
| 22.04.2025 | 46.280 | 46.520 | 45.740 | 45.940 |
| 23.04.2025 | 47.340 | 47.650 | 46.360 | 46.500 |
| 24.04.2025 | 47.110 | 47.180 | 46.200 | 46.250 |
| 25.04.2025 | 46.500 | 46.940 | 46.350 | 46.750 |
| 28.04.2025 | 47.450 | 48.250 | 46.870 | 47.960 |
| 30.04.2025 | 48.040 | 48.040 | 46.660 | 46.980 |
| 01.05.2025 | 47.230 | 47.540 | 46.730 | 47.060 |
| 02.05.2025 | 47.300 | 48.100 | 47.250 | 47.990 |
| 07.05.2025 | 47.520 | 47.780 | 47.180 | 47.380 |
| 08.05.2025 | 47.400 | 47.510 | 46.620 | 47.470 |
| 09.05.2025 | 48.170 | 48.730 | 47.950 | 48.730 |
| 12.05.2025 | 49.290 | 49.490 | 48.530 | 48.660 |
| 13.05.2025 | 49.620 | 49.850 | 49.140 | 49.500 |
| 14.05.2025 | 49.650 | 49.710 | 48.850 | 48.960 |
| 15.05.2025 | 48.320 | 48.440 | 47.900 | 48.220 |
| 16.05.2025 | 48.240 | 49.140 | 48.000 | 49.000 |
| 19.05.2025 | 48.610 | 48.870 | 48.230 | 48.470 |
| 20.05.2025 | 48.480 | 48.830 | 47.900 | 48.010 |
| 21.05.2025 | 47.720 | 48.050 | 47.180 | 47.180 |
| 22.05.2025 | 46.630 | 46.980 | 46.410 | 46.660 |
| 23.05.2025 | 46.970 | 47.370 | 46.720 | 47.070 |
| 26.05.2025 | 46.880 | 47.260 | 46.790 | 47.160 |
| 27.05.2025 | 47.220 | 47.380 | 46.780 | 47.290 |
| 28.05.2025 | 47.800 | 47.900 | 47.140 | 47.300 |
| 29.05.2025 | 47.880 | 48.640 | 47.680 | 48.600 |
| 30.05.2025 | 47.900 | 48.440 | 47.320 | 48.350 |
| 02.06.2025 | 47.650 | 48.070 | 47.300 | 47.800 |
| 03.06.2025 | 48.340 | 48.760 | 48.190 | 48.190 |
| 04.06.2025 | 48.420 | 49.150 | 48.250 | 49.070 |
| 05.06.2025 | 48.700 | 48.980 | 48.450 | 48.690 |
| 06.06.2025 | 48.560 | 48.910 | 48.290 | 48.820 |
| 09.06.2025 | 49.320 | 49.580 | 48.910 | 48.930 |
| 10.06.2025 | 49.000 | 49.030 | 48.310 | 48.590 |
| 11.06.2025 | 48.780 | 48.880 | 48.200 | 48.430 |
| 12.06.2025 | 47.980 | 48.050 | 47.180 | 47.180 |
| 13.06.2025 | 47.580 | 47.580 | 45.810 | 46.420 |
| 16.06.2025 | 46.830 | 47.150 | 46.560 | 46.900 |
| 17.06.2025 | 46.860 | 46.890 | 46.200 | 46.400 |
| 18.06.2025 | 46.200 | 47.400 | 46.130 | 47.320 |
| 19.06.2025 | 47.290 | 47.430 | 46.810 | 46.880 |
| 20.06.2025 | 46.870 | 46.900 | 45.810 | 46.030 |
| 23.06.2025 | 46.140 | 46.600 | 45.960 | 46.360 |
| 24.06.2025 | 46.830 | 47.380 | 46.560 | 46.810 |
| 25.06.2025 | 46.150 | 46.740 | 45.910 | 46.560 |
| 26.06.2025 | 46.340 | 48.330 | 46.170 | 48.300 |
| 27.06.2025 | 48.900 | 49.540 | 48.810 | 49.170 |
| 30.06.2025 | 49.550 | 50.140 | 49.310 | 49.520 |
| 01.07.2025 | 49.210 | 49.290 | 47.270 | 47.460 |
| 02.07.2025 | 47.150 | 48.170 | 47.040 | 48.020 |
| 03.07.2025 | 48.430 | 48.740 | 47.700 | 47.950 |
| 04.07.2025 | 47.820 | 48.100 | 47.400 | 47.660 |
| 07.07.2025 | 47.600 | 47.960 | 47.320 | 47.560 |
| 08.07.2025 | 47.760 | 47.960 | 47.520 | 47.520 |
| 09.07.2025 | 47.750 | 47.770 | 46.820 | 47.160 |
| 10.07.2025 | 47.330 | 47.390 | 46.660 | 46.740 |
| 11.07.2025 | 46.140 | 46.270 | 43.480 | 43.500 |
| 14.07.2025 | 43.520 | 44.180 | 43.270 | 44.140 |
| 15.07.2025 | 44.320 | 44.920 | 44.160 | 44.920 |
| 16.07.2025 | 44.700 | 44.810 | 44.270 | 44.510 |
| 17.07.2025 | 44.100 | 44.580 | 43.930 | 44.520 |
| 18.07.2025 | 45.000 | 45.210 | 44.310 | 44.310 |
| 22.07.2025 | 44.010 | 45.040 | 43.970 | 44.440 |
| 23.07.2025 | 45.840 | 47.220 | 45.640 | 46.880 |
| 24.07.2025 | 48.000 | 48.440 | 47.510 | 48.010 |
| 25.07.2025 | 48.050 | 48.430 | 47.290 | 47.420 |
| 28.07.2025 | 47.920 | 48.000 | 46.900 | 47.040 |
| 29.07.2025 | 46.920 | 47.090 | 46.480 | 46.820 |
| 30.07.2025 | 46.710 | 46.840 | 46.060 | 46.250 |
| 31.07.2025 | 46.250 | 46.520 | 45.940 | 46.380 |
| 01.08.2025 | 46.520 | 47.130 | 46.360 | 46.910 |
| 04.08.2025 | 45.640 | 45.810 | 44.980 | 45.520 |
| 05.08.2025 | 45.900 | 46.170 | 45.160 | 45.160 |
| 06.08.2025 | 45.130 | 45.510 | 45.100 | 45.190 |
| 07.08.2025 | 45.180 | 45.800 | 45.120 | 45.150 |
| 08.08.2025 | 45.740 | 46.620 | 45.300 | 46.280 |
| 12.08.2025 | 46.870 | 48.550 | 46.580 | 48.120 |
| 13.08.2025 | 48.790 | 49.190 | 48.630 | 48.640 |
| 14.08.2025 | 47.680 | 48.170 | 47.360 | 47.370 |
| 15.08.2025 | 47.750 | 49.440 | 47.550 | 49.240 |
| 18.08.2025 | 49.050 | 50.130 | 49.000 | 49.870 |
| 19.08.2025 | 50.050 | 50.050 | 49.080 | 49.240 |
| 20.08.2025 | 49.200 | 49.660 | 48.830 | 48.980 |
| 21.08.2025 | 48.840 | 48.980 | 48.460 | 48.830 |
| 22.08.2025 | 48.520 | 48.830 | 48.240 | 48.440 |
| 25.08.2025 | 48.990 | 49.420 | 48.350 | 48.510 |
| 26.08.2025 | 48.210 | 48.340 | 47.300 | 47.810 |
| 27.08.2025 | 47.830 | 48.000 | 47.330 | 47.330 |
| 28.08.2025 | 47.000 | 47.520 | 46.880 | 47.090 |
| 29.08.2025 | 47.050 | 47.190 | 46.450 | 46.520 |
| 01.09.2025 | 46.300 | 46.700 | 45.690 | 46.210 |
| 02.09.2025 | 46.330 | 46.770 | 46.220 | 46.440 |
| 03.09.2025 | 46.160 | 47.080 | 45.990 | 46.670 |
| 04.09.2025 | 46.830 | 48.090 | 46.680 | 47.820 |
| 05.09.2025 | 48.520 | 49.120 | 48.100 | 48.490 |
| 08.09.2025 | 49.210 | 49.990 | 49.020 | 49.180 |
| 09.09.2025 | 49.730 | 49.780 | 48.380 | 48.400 |
| 10.09.2025 | 48.400 | 48.490 | 47.800 | 48.290 |
| 11.09.2025 | 47.730 | 47.950 | 47.430 | 47.950 |
| 12.09.2025 | 48.920 | 49.020 | 48.320 | 48.320 |
| 16.09.2025 | 48.010 | 48.100 | 47.330 | 47.360 |
| 17.09.2025 | 47.000 | 47.630 | 46.730 | 47.580 |
| 18.09.2025 | 47.730 | 48.130 | 47.350 | 47.870 |
| 19.09.2025 | 48.330 | 48.390 | 44.920 | 45.720 |
| 22.09.2025 | 46.420 | 46.830 | 46.050 | 46.600 |
| 24.09.2025 | 46.680 | 46.740 | 45.600 | 45.690 |
| 25.09.2025 | 46.000 | 46.060 | 45.320 | 45.390 |
| 26.09.2025 | 45.290 | 45.920 | 45.030 | 45.580 |
| 29.09.2025 | 45.350 | 45.580 | 44.900 | 45.390 |
| 30.09.2025 | 44.910 | 45.240 | 44.750 | 45.040 |
| 01.10.2025 | 44.740 | 45.390 | 44.680 | 45.290 |
| 02.10.2025 | 45.470 | 45.790 | 44.800 | 44.810 |
| 03.10.2025 | 44.510 | 45.460 | 44.380 | 45.460 |
| 06.10.2025 | 47.460 | 47.980 | 47.250 | 47.710 |
| 07.10.2025 | 47.270 | 47.650 | 46.930 | 47.100 |
| 08.10.2025 | 47.470 | 47.470 | 46.690 | 46.710 |
| 09.10.2025 | 46.800 | 48.290 | 46.490 | 48.290 |
| 10.10.2025 | 50.700 | 52.190 | 50.070 | 51.500 |
| 14.10.2025 | 51.110 | 52.250 | 50.810 | 51.470 |
| 15.10.2025 | 51.510 | 52.840 | 51.010 | 52.450 |
| 16.10.2025 | 53.430 | 53.640 | 51.850 | 52.170 |
| 17.10.2025 | 51.170 | 52.560 | 51.170 | 51.580 |
| 20.10.2025 | 52.580 | 53.820 | 52.180 | 53.550 |
| 21.10.2025 | 54.200 | 55.040 | 53.990 | 54.550 |
| 22.10.2025 | 54.550 | 55.600 | 54.320 | 55.470 |
| 23.10.2025 | 55.840 | 55.940 | 54.880 | 55.350 |
| 24.10.2025 | 55.710 | 55.940 | 55.310 | 55.340 |
| 27.10.2025 | 55.880 | 57.020 | 55.700 | 56.620 |
| 28.10.2025 | 56.840 | 56.970 | 55.710 | 55.950 |
| 29.10.2025 | 55.950 | 55.990 | 54.650 | 55.470 |
| 30.10.2025 | 54.550 | 55.060 | 54.100 | 54.500 |
| 31.10.2025 | 54.710 | 56.660 | 54.420 | 56.660 |
| 04.11.2025 | 55.500 | 56.160 | 55.030 | 55.030 |
| 05.11.2025 | 57.030 | 57.030 | 55.030 | 56.130 |
| 06.11.2025 | 56.810 | 57.330 | 56.210 | 56.580 |
| 07.11.2025 | 56.560 | 57.560 | 56.380 | 57.210 |
| 10.11.2025 | 57.220 | 58.230 | 57.080 | 58.230 |
| 11.11.2025 | 59.270 | 59.830 | 58.380 | 58.630 |
| 12.11.2025 | 59.590 | 59.780 | 57.970 | 57.970 |
| 13.11.2025 | 57.410 | 57.790 | 56.930 | 57.020 |
| 14.11.2025 | 57.430 | 57.690 | 56.220 | 56.500 |
| 17.11.2025 | 54.000 | 54.710 | 52.620 | 53.510 |
| 18.11.2025 | 53.900 | 54.300 | 53.020 | 53.520 |
| 19.11.2025 | 54.070 | 54.830 | 53.310 | 53.870 |
| 20.11.2025 | 54.190 | 55.370 | 53.800 | 54.620 |
| 21.11.2025 | 53.670 | 55.100 | 53.650 | 54.800 |
| 25.11.2025 | 55.800 | 55.990 | 54.710 | 55.990 |
| 26.11.2025 | 55.810 | 57.210 | 55.500 | 56.990 |
| 27.11.2025 | 57.000 | 57.340 | 56.750 | 57.260 |
| 28.11.2025 | 57.150 | 57.180 | 56.620 | 57.140 |
| 01.12.2025 | 57.100 | 57.140 | 55.680 | 55.950 |
| 02.12.2025 | 56.400 | 57.040 | 56.280 | 56.950 |
| 03.12.2025 | 57.150 | 57.270 | 56.350 | 56.580 |
| 04.12.2025 | 56.240 | 58.100 | 56.220 | 58.100 |
| 05.12.2025 | 57.590 | 57.650 | 56.460 | 56.740 |
| 08.12.2025 | 56.610 | 56.680 | 55.870 | 56.150 |
| 09.12.2025 | 55.580 | 55.870 | 55.290 | 55.670 |
| 10.12.2025 | 55.950 | 56.470 | 55.530 | 56.080 |
| 11.12.2025 | 56.470 | 56.740 | 55.400 | 55.550 |
| 12.12.2025 | 56.000 | 57.560 | 55.390 | 57.120 |
| 15.12.2025 | 56.440 | 57.480 | 56.440 | 57.190 |
| 16.12.2025 | 57.030 | 57.190 | 56.220 | 56.570 |
| 17.12.2025 | 57.100 | 57.330 | 56.420 | 56.710 |
| 18.12.2025 | 56.440 | 56.790 | 56.150 | 56.390 |
| 19.12.2025 | 56.970 | 56.970 | 55.980 | 56.350 |
| 22.12.2025 | 56.910 | 57.740 | 56.810 | 57.410 |
| 23.12.2025 | 56.900 | 57.530 | 56.680 | 56.990 |
| 24.12.2025 | 57.150 | 57.410 | 56.480 | 56.480 |
| 25.12.2025 | 56.590 | 56.620 | 56.080 | 56.080 |
| 26.12.2025 | 56.400 | 57.480 | 56.400 | 57.270 |
| 29.12.2025 | 57.050 | 57.050 | 56.220 | 56.390 |
| 30.12.2025 | 56.610 | 56.940 | 56.510 | 56.940 |