2678.T2678.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $1418.00 | $1428.00 | $1408.00 | $1411.00 | 281,400 |
| 1/8/2026 | $1420.00 | $1421.00 | $1402.00 | $1402.00 | 304,800 |
| 1/7/2026 | $1424.00 | $1435.00 | $1417.00 | $1421.00 | 327,200 |
| 1/6/2026 | $1404.00 | $1425.00 | $1401.00 | $1424.00 | 452,000 |
| 1/5/2026 | $1400.00 | $1407.00 | $1383.00 | $1390.00 | 469,100 |
| 12/30/2025 | $1411.00 | $1413.00 | $1400.00 | $1400.00 | 420,900 |
| 12/29/2025 | $1414.00 | $1419.00 | $1406.00 | $1410.00 | 282,100 |
| 12/26/2025 | $1417.00 | $1420.00 | $1410.00 | $1414.00 | 297,100 |
| 12/25/2025 | $1414.00 | $1421.00 | $1413.00 | $1416.00 | 172,100 |
| 12/24/2025 | $1421.00 | $1423.00 | $1410.00 | $1410.00 | 205,900 |
| 12/23/2025 | $1407.00 | $1423.00 | $1405.00 | $1423.00 | 241,600 |
| 12/22/2025 | $1415.00 | $1423.00 | $1403.00 | $1407.00 | 266,700 |
| 12/19/2025 | $1432.00 | $1437.00 | $1414.00 | $1414.00 | 404,600 |
| 12/18/2025 | $1417.00 | $1447.00 | $1414.00 | $1432.00 | 679,200 |
| 12/17/2025 | $1395.00 | $1403.00 | $1384.00 | $1403.00 | 397,800 |
| 12/16/2025 | $1403.00 | $1406.00 | $1395.00 | $1396.00 | 267,900 |
| 12/15/2025 | $1397.00 | $1402.00 | $1384.00 | $1401.00 | 450,300 |
| 12/12/2025 | $1384.00 | $1397.00 | $1382.00 | $1387.00 | 355,800 |
| 12/11/2025 | $1435.00 | $1437.00 | $1390.00 | $1390.00 | 503,500 |
| 12/10/2025 | $1430.00 | $1433.00 | $1420.00 | $1429.00 | 334,800 |
| 12/9/2025 | $1431.00 | $1432.00 | $1403.00 | $1422.00 | 348,200 |
| 12/8/2025 | $1405.00 | $1419.00 | $1396.00 | $1411.00 | 445,800 |
| 12/5/2025 | $1413.00 | $1421.00 | $1387.00 | $1390.00 | 511,500 |
| 12/4/2025 | $1420.00 | $1433.00 | $1410.00 | $1420.00 | 474,000 |
| 12/3/2025 | $1391.00 | $1418.00 | $1379.00 | $1407.00 | 1.08M |
| 12/2/2025 | $1404.00 | $1407.00 | $1360.00 | $1391.00 | 1.16M |
| 12/1/2025 | $1430.00 | $1438.00 | $1415.00 | $1423.00 | 414,900 |
| 11/28/2025 | $1426.00 | $1438.00 | $1423.00 | $1430.00 | 522,600 |
| 11/27/2025 | $1440.00 | $1445.00 | $1418.00 | $1426.00 | 699,600 |
| 11/26/2025 | $1444.00 | $1461.00 | $1438.00 | $1444.00 | 463,100 |
| 11/25/2025 | $1456.00 | $1458.00 | $1440.00 | $1440.00 | 361,200 |
| 11/21/2025 | $1420.00 | $1444.00 | $1417.00 | $1442.00 | 489,000 |
| 11/20/2025 | $1435.00 | $1435.00 | $1417.00 | $1424.00 | 530,300 |
| 11/19/2025 | $1448.00 | $1460.00 | $1411.00 | $1420.00 | 1.20M |
| 11/18/2025 | $1461.00 | $1479.00 | $1456.00 | $1459.00 | 1.41M |
| 11/17/2025 | $1456.00 | $1477.00 | $1448.00 | $1473.00 | 953,900 |
| 11/14/2025 | $1487.00 | $1488.00 | $1471.00 | $1473.00 | 560,700 |
| 11/13/2025 | $1479.00 | $1483.00 | $1466.00 | $1480.00 | 625,900 |
| 11/12/2025 | $1450.00 | $1479.00 | $1450.00 | $1469.00 | 677,200 |
| 11/11/2025 | $1453.00 | $1465.00 | $1448.00 | $1453.00 | 511,500 |
| 11/10/2025 | $1440.00 | $1460.00 | $1433.00 | $1459.00 | 784,400 |
| 11/7/2025 | $1430.00 | $1456.00 | $1428.00 | $1450.00 | 921,900 |
| 11/6/2025 | $1390.00 | $1420.00 | $1387.00 | $1420.00 | 847,400 |
| 11/5/2025 | $1400.00 | $1408.00 | $1395.00 | $1395.00 | 690,800 |
| 11/4/2025 | $1400.00 | $1428.00 | $1390.00 | $1409.00 | 863,600 |
| 10/31/2025 | $1406.00 | $1421.00 | $1395.00 | $1404.00 | 834,100 |
| 10/30/2025 | $1403.00 | $1423.00 | $1403.00 | $1410.00 | 834,400 |
| 10/29/2025 | $1423.00 | $1423.00 | $1404.00 | $1409.00 | 518,200 |
| 10/28/2025 | $1446.00 | $1449.00 | $1419.00 | $1420.00 | 606,000 |
| 10/27/2025 | $1456.00 | $1464.00 | $1444.00 | $1450.00 | 581,600 |
| 10/24/2025 | $1468.00 | $1473.00 | $1452.00 | $1456.00 | 494,700 |
| 10/23/2025 | $1475.00 | $1477.00 | $1450.00 | $1468.00 | 572,100 |
| 10/22/2025 | $1447.00 | $1482.00 | $1442.00 | $1473.00 | 1.04M |
| 10/21/2025 | $1428.00 | $1450.00 | $1416.00 | $1438.00 | 1.69M |
| 10/20/2025 | $1388.00 | $1434.00 | $1387.00 | $1400.00 | 2.68M |
| 10/17/2025 | $1482.00 | $1484.00 | $1466.00 | $1476.00 | 201,600 |
| 10/16/2025 | $1505.00 | $1509.00 | $1485.00 | $1488.00 | 162,700 |
| 10/15/2025 | $1494.00 | $1505.00 | $1491.00 | $1505.00 | 178,400 |
| 10/14/2025 | $1517.00 | $1520.00 | $1491.00 | $1494.00 | 320,300 |