2726.T2726.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1704.00 | $1708.00 | $1687.00 | $1698.00 | 558,200 |
| 1/15/2026 | $1730.00 | $1742.00 | $1685.00 | $1703.00 | 3.35M |
| 1/14/2026 | $1806.00 | $1844.00 | $1730.00 | $1751.00 | 5.49M |
| 1/13/2026 | $1992.00 | $1994.00 | $1912.00 | $1926.00 | 1.32M |
| 1/9/2026 | $1960.00 | $1996.00 | $1959.00 | $1988.00 | 785,800 |
| 1/8/2026 | $1990.00 | $1995.00 | $1950.00 | $1950.00 | 876,900 |
| 1/7/2026 | $1974.00 | $2001.00 | $1943.00 | $1986.00 | 824,900 |
| 1/6/2026 | $1992.00 | $2002.00 | $1965.00 | $1980.00 | 1.26M |
| 1/5/2026 | $2032.00 | $2036.00 | $1960.00 | $1986.00 | 1.24M |
| 12/30/2025 | $2050.00 | $2057.00 | $2033.00 | $2036.00 | 284,100 |
| 12/29/2025 | $2065.00 | $2072.00 | $2031.00 | $2051.00 | 377,900 |
| 12/26/2025 | $2062.00 | $2084.00 | $2046.00 | $2046.00 | 383,100 |
| 12/25/2025 | $2040.00 | $2054.00 | $2020.00 | $2047.00 | 346,200 |
| 12/24/2025 | $2047.00 | $2065.00 | $2025.00 | $2034.00 | 417,300 |
| 12/23/2025 | $2025.00 | $2070.00 | $2018.00 | $2049.00 | 539,300 |
| 12/22/2025 | $2086.00 | $2096.00 | $2017.00 | $2029.00 | 782,600 |
| 12/19/2025 | $2106.00 | $2131.00 | $2087.00 | $2106.00 | 508,700 |
| 12/18/2025 | $2107.00 | $2125.00 | $2085.00 | $2122.00 | 385,600 |
| 12/17/2025 | $2123.00 | $2139.00 | $2082.00 | $2087.00 | 334,300 |
| 12/16/2025 | $2125.00 | $2135.00 | $2077.00 | $2077.00 | 451,800 |
| 12/15/2025 | $2106.00 | $2162.00 | $2103.00 | $2139.00 | 533,900 |
| 12/12/2025 | $2115.00 | $2137.00 | $2075.00 | $2086.00 | 580,900 |
| 12/11/2025 | $2106.00 | $2107.00 | $2061.00 | $2071.00 | 328,900 |
| 12/10/2025 | $2101.00 | $2126.00 | $2088.00 | $2093.00 | 397,900 |
| 12/9/2025 | $2127.00 | $2151.00 | $2063.00 | $2086.00 | 645,200 |
| 12/8/2025 | $2115.00 | $2153.00 | $2109.00 | $2149.00 | 400,600 |
| 12/5/2025 | $2140.00 | $2163.00 | $2102.00 | $2104.00 | 551,500 |
| 12/4/2025 | $2132.00 | $2171.00 | $2132.00 | $2171.00 | 365,000 |
| 12/3/2025 | $2130.00 | $2160.00 | $2107.00 | $2136.00 | 461,000 |
| 12/2/2025 | $2185.00 | $2192.00 | $2152.00 | $2155.00 | 578,600 |
| 12/1/2025 | $2205.00 | $2230.00 | $2157.00 | $2174.00 | 702,500 |
| 11/28/2025 | $2197.00 | $2225.00 | $2174.00 | $2179.00 | 638,200 |
| 11/27/2025 | $2185.00 | $2218.00 | $2179.00 | $2202.00 | 653,500 |
| 11/26/2025 | $2190.00 | $2218.00 | $2172.00 | $2194.00 | 1.01M |
| 11/25/2025 | $2174.00 | $2199.00 | $2118.00 | $2177.00 | 1.22M |
| 11/21/2025 | $2100.00 | $2167.00 | $2088.00 | $2167.00 | 976,100 |
| 11/20/2025 | $2071.00 | $2094.00 | $2031.00 | $2066.00 | 760,100 |
| 11/19/2025 | $2088.00 | $2143.00 | $2082.00 | $2101.00 | 793,900 |
| 11/18/2025 | $2061.00 | $2102.00 | $2043.00 | $2085.00 | 1.06M |
| 11/17/2025 | $2072.00 | $2080.00 | $1970.00 | $2043.00 | 1.24M |
| 11/14/2025 | $2090.00 | $2144.00 | $2088.00 | $2114.00 | 723,700 |
| 11/13/2025 | $2077.00 | $2115.00 | $2072.00 | $2081.00 | 701,800 |
| 11/12/2025 | $2083.00 | $2095.00 | $2057.00 | $2061.00 | 600,900 |
| 11/11/2025 | $2123.00 | $2134.00 | $2066.00 | $2092.00 | 907,800 |
| 11/10/2025 | $2125.00 | $2213.00 | $2117.00 | $2143.00 | 1.48M |
| 11/7/2025 | $2045.00 | $2155.00 | $2037.00 | $2143.00 | 1.78M |
| 11/6/2025 | $2080.00 | $2096.00 | $2020.00 | $2020.00 | 1.04M |
| 11/5/2025 | $2058.00 | $2129.00 | $2025.00 | $2077.00 | 1.93M |
| 11/4/2025 | $2007.00 | $2050.00 | $1984.00 | $2049.00 | 1.21M |
| 10/31/2025 | $1933.00 | $2007.00 | $1929.00 | $1982.00 | 945,900 |
| 10/30/2025 | $1947.00 | $1966.00 | $1922.00 | $1934.00 | 1.93M |
| 10/29/2025 | $2020.00 | $2029.00 | $1912.00 | $1913.00 | 1.75M |
| 10/28/2025 | $2040.00 | $2069.00 | $2025.00 | $2030.00 | 1.14M |
| 10/27/2025 | $2075.00 | $2119.00 | $2050.00 | $2066.00 | 1.31M |
| 10/24/2025 | $2131.00 | $2154.00 | $2082.00 | $2089.00 | 1.92M |
| 10/23/2025 | $2075.00 | $2179.00 | $2066.00 | $2135.00 | 2.98M |
| 10/22/2025 | $2032.00 | $2123.00 | $2030.00 | $2054.00 | 2.95M |
| 10/21/2025 | $1951.00 | $2032.00 | $1929.00 | $2012.00 | 1.99M |
| 10/20/2025 | $1962.00 | $1981.00 | $1919.00 | $1939.00 | 1.62M |