1801.T1801.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16745.00 | $16830.00 | $16575.00 | $16625.00 | 238,900 |
| 1/15/2026 | $16835.00 | $17155.00 | $16700.00 | $16745.00 | 1.11M |
| 1/14/2026 | $17120.00 | $17270.00 | $16970.00 | $17200.00 | 1.13M |
| 1/13/2026 | $16995.00 | $17110.00 | $16655.00 | $17110.00 | 1.54M |
| 1/9/2026 | $15820.00 | $16130.00 | $15605.00 | $16090.00 | 1.20M |
| 1/8/2026 | $15630.00 | $15955.00 | $15545.00 | $15765.00 | 834,500 |
| 1/7/2026 | $15335.00 | $15635.00 | $15315.00 | $15485.00 | 758,700 |
| 1/6/2026 | $15390.00 | $15690.00 | $15230.00 | $15660.00 | 739,000 |
| 1/5/2026 | $15070.00 | $15435.00 | $15030.00 | $15310.00 | 677,400 |
| 12/30/2025 | $14865.00 | $15030.00 | $14835.00 | $14835.00 | 459,700 |
| 12/29/2025 | $14750.00 | $15115.00 | $14705.00 | $14945.00 | 2.48M |
| 12/26/2025 | $14930.00 | $15025.00 | $14615.00 | $14700.00 | 733,600 |
| 12/25/2025 | $14900.00 | $14925.00 | $14745.00 | $14905.00 | 466,300 |
| 12/24/2025 | $14800.00 | $14930.00 | $14710.00 | $14760.00 | 606,300 |
| 12/23/2025 | $14675.00 | $14870.00 | $14520.00 | $14795.00 | 585,400 |
| 12/22/2025 | $14890.00 | $14940.00 | $14700.00 | $14700.00 | 908,000 |
| 12/19/2025 | $14335.00 | $14890.00 | $14195.00 | $14850.00 | 1.20M |
| 12/18/2025 | $14165.00 | $14325.00 | $14130.00 | $14270.00 | 666,800 |
| 12/17/2025 | $14095.00 | $14330.00 | $13910.00 | $14330.00 | 754,300 |
| 12/16/2025 | $14390.00 | $14400.00 | $14020.00 | $14050.00 | 720,900 |
| 12/15/2025 | $14425.00 | $14505.00 | $14155.00 | $14270.00 | 664,800 |
| 12/12/2025 | $14300.00 | $14495.00 | $14200.00 | $14415.00 | 825,000 |
| 12/11/2025 | $14475.00 | $14475.00 | $14015.00 | $14055.00 | 925,200 |
| 12/10/2025 | $14425.00 | $14435.00 | $14115.00 | $14195.00 | 1.35M |
| 12/9/2025 | $13830.00 | $14080.00 | $13800.00 | $13925.00 | 967,200 |
| 12/8/2025 | $13350.00 | $13660.00 | $13300.00 | $13660.00 | 978,400 |
| 12/5/2025 | $13390.00 | $13470.00 | $13205.00 | $13205.00 | 776,000 |
| 12/4/2025 | $13550.00 | $13685.00 | $13325.00 | $13425.00 | 1.12M |
| 12/3/2025 | $13250.00 | $13455.00 | $13185.00 | $13435.00 | 798,700 |
| 12/2/2025 | $13230.00 | $13280.00 | $12755.00 | $13220.00 | 1.12M |
| 12/1/2025 | $13230.00 | $13345.00 | $13010.00 | $13265.00 | 996,800 |
| 11/28/2025 | $13210.00 | $13440.00 | $13125.00 | $13350.00 | 815,000 |
| 11/27/2025 | $13405.00 | $13445.00 | $13140.00 | $13200.00 | 1.33M |
| 11/26/2025 | $13430.00 | $13525.00 | $13300.00 | $13445.00 | 1.39M |
| 11/25/2025 | $13385.00 | $13390.00 | $13110.00 | $13300.00 | 1.33M |
| 11/21/2025 | $12965.00 | $13450.00 | $12965.00 | $13450.00 | 2.35M |
| 11/20/2025 | $12985.00 | $13290.00 | $12735.00 | $13060.00 | 915,300 |
| 11/19/2025 | $12800.00 | $12865.00 | $12495.00 | $12630.00 | 1.03M |
| 11/18/2025 | $12660.00 | $12800.00 | $12340.00 | $12365.00 | 633,600 |
| 11/17/2025 | $12650.00 | $12680.00 | $12355.00 | $12570.00 | 647,300 |
| 11/14/2025 | $12575.00 | $12665.00 | $12415.00 | $12520.00 | 895,300 |
| 11/13/2025 | $12460.00 | $12850.00 | $12425.00 | $12850.00 | 825,900 |
| 11/12/2025 | $12580.00 | $12735.00 | $12405.00 | $12525.00 | 1.55M |
| 11/11/2025 | $11605.00 | $12650.00 | $11505.00 | $12155.00 | 2.31M |
| 11/10/2025 | $11635.00 | $11760.00 | $11625.00 | $11670.00 | 583,200 |
| 11/7/2025 | $11650.00 | $11750.00 | $11325.00 | $11540.00 | 865,500 |
| 11/6/2025 | $11450.00 | $11750.00 | $11450.00 | $11615.00 | 975,100 |
| 11/5/2025 | $11245.00 | $11530.00 | $10835.00 | $11525.00 | 1.12M |
| 11/4/2025 | $11085.00 | $11415.00 | $11085.00 | $11225.00 | 1.12M |
| 10/31/2025 | $11190.00 | $11310.00 | $11135.00 | $11235.00 | 513,000 |
| 10/30/2025 | $11000.00 | $11205.00 | $10905.00 | $11205.00 | 1.89M |
| 10/29/2025 | $11060.00 | $11115.00 | $10910.00 | $10960.00 | 614,800 |
| 10/28/2025 | $11245.00 | $11245.00 | $10910.00 | $10980.00 | 610,600 |
| 10/27/2025 | $11285.00 | $11355.00 | $11190.00 | $11305.00 | 565,100 |
| 10/24/2025 | $11180.00 | $11305.00 | $10980.00 | $11065.00 | 617,700 |
| 10/23/2025 | $10980.00 | $11075.00 | $10885.00 | $11040.00 | 895,100 |
| 10/22/2025 | $10940.00 | $11155.00 | $10880.00 | $11090.00 | 803,600 |
| 10/21/2025 | $10850.00 | $10920.00 | $10660.00 | $10665.00 | 661,000 |
| 10/20/2025 | $10760.00 | $10845.00 | $10705.00 | $10815.00 | 457,800 |