2379.T2379.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2189.00 | $2212.00 | $2176.00 | $2195.00 | 1.01M |
| 1/13/2026 | $2258.00 | $2260.00 | $2235.00 | $2260.00 | 421,900 |
| 1/9/2026 | $2250.00 | $2267.00 | $2240.00 | $2251.00 | 183,400 |
| 1/8/2026 | $2249.00 | $2265.00 | $2243.00 | $2250.00 | 193,700 |
| 1/7/2026 | $2220.00 | $2255.00 | $2209.00 | $2247.00 | 297,000 |
| 1/6/2026 | $2209.00 | $2223.00 | $2198.00 | $2214.00 | 208,400 |
| 1/5/2026 | $2220.00 | $2227.00 | $2177.00 | $2189.00 | 267,200 |
| 12/30/2025 | $2230.00 | $2233.00 | $2200.00 | $2212.00 | 188,300 |
| 12/29/2025 | $2213.00 | $2224.00 | $2201.00 | $2221.00 | 179,800 |
| 12/26/2025 | $2196.00 | $2204.00 | $2193.00 | $2197.00 | 128,000 |
| 12/25/2025 | $2180.00 | $2206.00 | $2175.00 | $2196.00 | 121,200 |
| 12/24/2025 | $2193.00 | $2195.00 | $2168.00 | $2171.00 | 124,100 |
| 12/23/2025 | $2159.00 | $2191.00 | $2159.00 | $2178.00 | 182,400 |
| 12/22/2025 | $2178.00 | $2180.00 | $2146.00 | $2160.00 | 162,200 |
| 12/19/2025 | $2146.00 | $2171.00 | $2145.00 | $2170.00 | 196,200 |
| 12/18/2025 | $2126.00 | $2156.00 | $2126.00 | $2148.00 | 176,300 |
| 12/17/2025 | $2130.00 | $2136.00 | $2114.00 | $2133.00 | 193,600 |
| 12/16/2025 | $2135.00 | $2149.00 | $2128.00 | $2133.00 | 157,700 |
| 12/15/2025 | $2133.00 | $2147.00 | $2130.00 | $2140.00 | 148,500 |
| 12/12/2025 | $2110.00 | $2136.00 | $2110.00 | $2134.00 | 195,600 |
| 12/11/2025 | $2132.00 | $2135.00 | $2096.00 | $2102.00 | 125,000 |
| 12/10/2025 | $2096.00 | $2130.00 | $2092.00 | $2118.00 | 227,400 |
| 12/9/2025 | $2113.00 | $2116.00 | $2089.00 | $2093.00 | 193,100 |
| 12/8/2025 | $2102.00 | $2111.00 | $2095.00 | $2101.00 | 200,300 |
| 12/5/2025 | $2129.00 | $2131.00 | $2096.00 | $2098.00 | 246,400 |
| 12/4/2025 | $2103.00 | $2129.00 | $2097.00 | $2129.00 | 299,500 |
| 12/3/2025 | $2118.00 | $2124.00 | $2106.00 | $2110.00 | 211,200 |
| 12/2/2025 | $2122.00 | $2135.00 | $2106.00 | $2116.00 | 211,600 |
| 12/1/2025 | $2165.00 | $2170.00 | $2123.00 | $2130.00 | 203,200 |
| 11/28/2025 | $2145.00 | $2171.00 | $2136.00 | $2166.00 | 182,000 |
| 11/27/2025 | $2127.00 | $2145.00 | $2126.00 | $2139.00 | 144,100 |
| 11/26/2025 | $2100.00 | $2140.00 | $2100.00 | $2127.00 | 220,800 |
| 11/25/2025 | $2114.00 | $2123.00 | $2097.00 | $2097.00 | 216,200 |
| 11/21/2025 | $2085.00 | $2115.00 | $2081.00 | $2114.00 | 313,200 |
| 11/20/2025 | $2126.00 | $2138.00 | $2090.00 | $2090.00 | 228,500 |
| 11/19/2025 | $2111.00 | $2137.00 | $2108.00 | $2118.00 | 220,200 |
| 11/18/2025 | $2119.00 | $2133.00 | $2109.00 | $2109.00 | 162,500 |
| 11/17/2025 | $2137.00 | $2142.00 | $2105.00 | $2127.00 | 174,900 |
| 11/14/2025 | $2137.00 | $2149.00 | $2135.00 | $2140.00 | 87,200 |
| 11/13/2025 | $2153.00 | $2169.00 | $2138.00 | $2138.00 | 156,600 |
| 11/12/2025 | $2130.00 | $2159.00 | $2115.00 | $2151.00 | 187,500 |
| 11/11/2025 | $2117.00 | $2124.00 | $2101.00 | $2113.00 | 137,300 |
| 11/10/2025 | $2130.00 | $2137.00 | $2105.00 | $2107.00 | 169,600 |
| 11/7/2025 | $2092.00 | $2127.00 | $2092.00 | $2127.00 | 167,700 |
| 11/6/2025 | $2118.00 | $2118.00 | $2102.00 | $2103.00 | 153,500 |
| 11/5/2025 | $2119.00 | $2125.00 | $2085.00 | $2090.00 | 149,000 |
| 11/4/2025 | $2105.00 | $2133.00 | $2101.00 | $2119.00 | 219,300 |
| 10/31/2025 | $2110.00 | $2120.00 | $2103.00 | $2117.00 | 193,800 |
| 10/30/2025 | $2102.00 | $2122.00 | $2099.00 | $2110.00 | 261,200 |
| 10/29/2025 | $2130.00 | $2135.00 | $2105.00 | $2108.00 | 263,000 |
| 10/28/2025 | $2164.00 | $2164.00 | $2126.00 | $2139.00 | 254,300 |
| 10/27/2025 | $2206.00 | $2214.00 | $2176.00 | $2183.00 | 270,800 |
| 10/24/2025 | $2200.00 | $2225.00 | $2185.00 | $2206.00 | 295,500 |
| 10/23/2025 | $2179.00 | $2202.00 | $2169.00 | $2190.00 | 200,200 |
| 10/22/2025 | $2170.00 | $2185.00 | $2165.00 | $2172.00 | 202,900 |
| 10/21/2025 | $2160.00 | $2195.00 | $2147.00 | $2180.00 | 222,200 |
| 10/20/2025 | $2150.00 | $2155.00 | $2120.00 | $2123.00 | 200,800 |
| 10/17/2025 | $2157.00 | $2168.00 | $2127.00 | $2136.00 | 191,400 |
| 10/16/2025 | $2159.00 | $2176.00 | $2136.00 | $2157.00 | 291,200 |