2587.T2587.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4875.00 | $4929.00 | $4870.00 | $4879.00 | 176,400 |
| 1/14/2026 | $4800.00 | $4889.00 | $4790.00 | $4889.00 | 534,700 |
| 1/13/2026 | $4850.00 | $4893.00 | $4832.00 | $4838.00 | 581,300 |
| 1/9/2026 | $4831.00 | $4863.00 | $4822.00 | $4835.00 | 479,400 |
| 1/8/2026 | $4803.00 | $4845.00 | $4779.00 | $4828.00 | 518,500 |
| 1/7/2026 | $4765.00 | $4801.00 | $4741.00 | $4784.00 | 690,500 |
| 1/6/2026 | $4760.00 | $4795.00 | $4746.00 | $4794.00 | 692,500 |
| 1/5/2026 | $4740.00 | $4771.00 | $4731.00 | $4745.00 | 509,200 |
| 12/30/2025 | $4786.00 | $4794.00 | $4727.00 | $4727.00 | 543,400 |
| 12/29/2025 | $4736.00 | $4774.00 | $4736.00 | $4744.00 | 350,700 |
| 12/26/2025 | $4755.00 | $4802.00 | $4755.00 | $4802.00 | 278,200 |
| 12/25/2025 | $4768.00 | $4779.00 | $4745.00 | $4753.00 | 128,400 |
| 12/24/2025 | $4750.00 | $4772.00 | $4746.00 | $4747.00 | 358,200 |
| 12/23/2025 | $4706.00 | $4768.00 | $4701.00 | $4753.00 | 472,200 |
| 12/22/2025 | $4809.00 | $4814.00 | $4713.00 | $4732.00 | 525,200 |
| 12/19/2025 | $4764.00 | $4832.00 | $4756.00 | $4810.00 | 713,200 |
| 12/18/2025 | $4826.00 | $4843.00 | $4801.00 | $4807.00 | 540,000 |
| 12/17/2025 | $4778.00 | $4822.00 | $4767.00 | $4805.00 | 475,100 |
| 12/16/2025 | $4824.00 | $4844.00 | $4798.00 | $4798.00 | 520,500 |
| 12/15/2025 | $4865.00 | $4866.00 | $4817.00 | $4818.00 | 378,800 |
| 12/12/2025 | $4858.00 | $4868.00 | $4785.00 | $4788.00 | 685,500 |
| 12/11/2025 | $4830.00 | $4853.00 | $4808.00 | $4815.00 | 525,600 |
| 12/10/2025 | $4833.00 | $4867.00 | $4813.00 | $4862.00 | 485,400 |
| 12/9/2025 | $4846.00 | $4857.00 | $4802.00 | $4825.00 | 394,200 |
| 12/8/2025 | $4825.00 | $4851.00 | $4798.00 | $4822.00 | 440,000 |
| 12/5/2025 | $4795.00 | $4826.00 | $4763.00 | $4805.00 | 466,300 |
| 12/4/2025 | $4781.00 | $4839.00 | $4781.00 | $4824.00 | 453,300 |
| 12/3/2025 | $4830.00 | $4854.00 | $4801.00 | $4817.00 | 433,600 |
| 12/2/2025 | $4800.00 | $4871.00 | $4781.00 | $4870.00 | 731,300 |
| 12/1/2025 | $4899.00 | $4903.00 | $4793.00 | $4818.00 | 761,600 |
| 11/28/2025 | $4938.00 | $4968.00 | $4918.00 | $4952.00 | 548,700 |
| 11/27/2025 | $4922.00 | $4977.00 | $4922.00 | $4941.00 | 321,600 |
| 11/26/2025 | $4920.00 | $4949.00 | $4906.00 | $4947.00 | 709,100 |
| 11/25/2025 | $5005.00 | $5005.00 | $4891.00 | $4927.00 | 970,600 |
| 11/21/2025 | $4866.00 | $4964.00 | $4863.00 | $4914.00 | 1.67M |
| 11/20/2025 | $4850.00 | $4897.00 | $4814.00 | $4814.00 | 733,200 |
| 11/19/2025 | $4971.00 | $4991.00 | $4885.00 | $4903.00 | 740,800 |
| 11/18/2025 | $5035.00 | $5048.00 | $4968.00 | $4968.00 | 521,500 |
| 11/17/2025 | $5015.00 | $5049.00 | $4991.00 | $5026.00 | 519,100 |
| 11/14/2025 | $5016.00 | $5027.00 | $4964.00 | $5011.00 | 739,200 |
| 11/13/2025 | $4970.00 | $5017.00 | $4902.00 | $5012.00 | 831,300 |
| 11/12/2025 | $4840.00 | $4999.00 | $4823.00 | $4921.00 | 1.40M |
| 11/11/2025 | $4848.00 | $4917.00 | $4659.00 | $4863.00 | 1.62M |
| 11/10/2025 | $4835.00 | $4840.00 | $4780.00 | $4829.00 | 786,100 |
| 11/7/2025 | $4711.00 | $4800.00 | $4700.00 | $4800.00 | 654,200 |
| 11/6/2025 | $4712.00 | $4724.00 | $4678.00 | $4687.00 | 566,700 |
| 11/5/2025 | $4738.00 | $4747.00 | $4674.00 | $4712.00 | 593,500 |
| 11/4/2025 | $4665.00 | $4711.00 | $4655.00 | $4668.00 | 593,500 |
| 10/31/2025 | $4700.00 | $4705.00 | $4638.00 | $4662.00 | 706,000 |
| 10/30/2025 | $4624.00 | $4666.00 | $4605.00 | $4655.00 | 793,500 |
| 10/29/2025 | $4780.00 | $4795.00 | $4643.00 | $4643.00 | 640,800 |
| 10/28/2025 | $4783.00 | $4815.00 | $4777.00 | $4790.00 | 773,600 |
| 10/27/2025 | $4810.00 | $4813.00 | $4785.00 | $4786.00 | 477,600 |
| 10/24/2025 | $4828.00 | $4838.00 | $4788.00 | $4800.00 | 711,700 |
| 10/23/2025 | $4840.00 | $4841.00 | $4802.00 | $4832.00 | 574,000 |
| 10/22/2025 | $4825.00 | $4845.00 | $4821.00 | $4840.00 | 451,500 |
| 10/21/2025 | $4822.00 | $4867.00 | $4818.00 | $4831.00 | 568,100 |
| 10/20/2025 | $4850.00 | $4852.00 | $4806.00 | $4824.00 | 690,300 |
| 10/17/2025 | $4760.00 | $4805.00 | $4755.00 | $4791.00 | 683,800 |