2809.T2809.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $4285.00 | $4294.00 | $4204.00 | $4206.00 | 456,000 |
| 1/8/2026 | $4352.00 | $4368.00 | $4285.00 | $4295.00 | 417,200 |
| 1/7/2026 | $4340.00 | $4394.00 | $4316.00 | $4362.00 | 351,500 |
| 1/6/2026 | $4319.00 | $4352.00 | $4312.00 | $4351.00 | 228,500 |
| 1/5/2026 | $4309.00 | $4327.00 | $4282.00 | $4315.00 | 269,100 |
| 12/30/2025 | $4360.00 | $4363.00 | $4313.00 | $4326.00 | 237,700 |
| 12/29/2025 | $4365.00 | $4377.00 | $4336.00 | $4352.00 | 311,500 |
| 12/26/2025 | $4372.00 | $4392.00 | $4319.00 | $4350.00 | 267,300 |
| 12/25/2025 | $4435.00 | $4440.00 | $4354.00 | $4372.00 | 205,900 |
| 12/24/2025 | $4449.00 | $4480.00 | $4425.00 | $4432.00 | 323,700 |
| 12/23/2025 | $4370.00 | $4435.00 | $4365.00 | $4428.00 | 233,300 |
| 12/22/2025 | $4424.00 | $4433.00 | $4339.00 | $4360.00 | 254,900 |
| 12/19/2025 | $4375.00 | $4413.00 | $4360.00 | $4403.00 | 450,300 |
| 12/18/2025 | $4344.00 | $4370.00 | $4331.00 | $4360.00 | 239,200 |
| 12/17/2025 | $4342.00 | $4368.00 | $4292.00 | $4306.00 | 373,600 |
| 12/16/2025 | $4344.00 | $4370.00 | $4326.00 | $4339.00 | 293,600 |
| 12/15/2025 | $4310.00 | $4350.00 | $4303.00 | $4340.00 | 304,500 |
| 12/12/2025 | $4265.00 | $4308.00 | $4252.00 | $4308.00 | 267,800 |
| 12/11/2025 | $4208.00 | $4265.00 | $4181.00 | $4239.00 | 325,400 |
| 12/10/2025 | $4199.00 | $4203.00 | $4160.00 | $4192.00 | 240,000 |
| 12/9/2025 | $4220.00 | $4256.00 | $4160.00 | $4178.00 | 287,200 |
| 12/8/2025 | $4206.00 | $4250.00 | $4182.00 | $4214.00 | 303,000 |
| 12/5/2025 | $4260.00 | $4277.00 | $4206.00 | $4206.00 | 380,300 |
| 12/4/2025 | $4265.00 | $4294.00 | $4253.00 | $4260.00 | 329,700 |
| 12/3/2025 | $4325.00 | $4331.00 | $4267.00 | $4274.00 | 368,800 |
| 12/2/2025 | $4327.00 | $4361.00 | $4301.00 | $4352.00 | 233,500 |
| 12/1/2025 | $4360.00 | $4377.00 | $4307.00 | $4324.00 | 455,100 |
| 11/28/2025 | $4369.00 | $4413.00 | $4357.00 | $4405.00 | 254,500 |
| 11/27/2025 | $4397.00 | $4440.00 | $4355.00 | $4368.00 | 462,400 |
| 11/26/2025 | $4327.00 | $4455.00 | $4321.00 | $4428.00 | 885,800 |
| 11/25/2025 | $4318.00 | $4348.00 | $4293.00 | $4338.00 | 550,600 |
| 11/21/2025 | $4340.00 | $4381.00 | $4323.00 | $4327.00 | 565,300 |
| 11/20/2025 | $4282.00 | $4354.00 | $4270.00 | $4290.00 | 421,500 |
| 11/19/2025 | $4313.00 | $4343.00 | $4246.00 | $4282.00 | 528,800 |
| 11/18/2025 | $4380.00 | $4428.00 | $4357.00 | $4363.00 | 452,100 |
| 11/17/2025 | $4325.00 | $4413.00 | $4320.00 | $4395.00 | 373,100 |
| 11/14/2025 | $4350.00 | $4354.00 | $4306.00 | $4318.00 | 247,500 |
| 11/13/2025 | $4284.00 | $4347.00 | $4272.00 | $4337.00 | 276,900 |
| 11/12/2025 | $4250.00 | $4311.00 | $4233.00 | $4263.00 | 268,500 |
| 11/11/2025 | $4215.00 | $4240.00 | $4178.00 | $4231.00 | 290,100 |
| 11/10/2025 | $4255.00 | $4257.00 | $4202.00 | $4218.00 | 518,900 |
| 11/7/2025 | $4232.00 | $4305.00 | $4232.00 | $4283.00 | 297,000 |
| 11/6/2025 | $4263.00 | $4281.00 | $4218.00 | $4218.00 | 338,800 |
| 11/5/2025 | $4298.00 | $4323.00 | $4248.00 | $4251.00 | 363,600 |
| 11/4/2025 | $4277.00 | $4319.00 | $4250.00 | $4295.00 | 522,200 |
| 10/31/2025 | $4245.00 | $4272.00 | $4227.00 | $4272.00 | 324,800 |
| 10/30/2025 | $4118.00 | $4181.00 | $4093.00 | $4176.00 | 472,300 |
| 10/29/2025 | $4187.00 | $4200.00 | $4062.00 | $4062.00 | 672,300 |
| 10/28/2025 | $4256.00 | $4259.00 | $4202.00 | $4235.00 | 366,600 |
| 10/27/2025 | $4280.00 | $4280.00 | $4225.00 | $4253.00 | 320,300 |
| 10/24/2025 | $4285.00 | $4308.00 | $4272.00 | $4280.00 | 454,400 |
| 10/23/2025 | $4252.00 | $4283.00 | $4240.00 | $4273.00 | 313,900 |
| 10/22/2025 | $4202.00 | $4286.00 | $4201.00 | $4269.00 | 374,600 |
| 10/21/2025 | $4209.00 | $4225.00 | $4197.00 | $4216.00 | 215,100 |
| 10/20/2025 | $4275.00 | $4282.00 | $4209.00 | $4227.00 | 257,200 |
| 10/17/2025 | $4247.00 | $4277.00 | $4228.00 | $4256.00 | 273,500 |
| 10/16/2025 | $4309.00 | $4322.00 | $4200.00 | $4227.00 | 374,200 |
| 10/15/2025 | $4266.00 | $4334.00 | $4229.00 | $4309.00 | 552,400 |
| 10/14/2025 | $4140.00 | $4200.00 | $4122.00 | $4200.00 | 501,800 |