2914.T2914.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5810.00 | $5868.00 | $5809.00 | $5865.00 | 2.48M |
| 1/14/2026 | $5804.00 | $5844.00 | $5794.00 | $5825.00 | 4.68M |
| 1/13/2026 | $5800.00 | $5817.00 | $5761.00 | $5793.00 | 5.42M |
| 1/9/2026 | $5693.00 | $5777.00 | $5685.00 | $5777.00 | 4.20M |
| 1/8/2026 | $5700.00 | $5749.00 | $5656.00 | $5730.00 | 5.82M |
| 1/7/2026 | $5602.00 | $5638.00 | $5575.00 | $5606.00 | 4.34M |
| 1/6/2026 | $5635.00 | $5664.00 | $5569.00 | $5647.00 | 5.41M |
| 1/5/2026 | $5639.00 | $5666.00 | $5596.00 | $5636.00 | 5.95M |
| 12/30/2025 | $5680.00 | $5698.00 | $5640.00 | $5640.00 | 3.36M |
| 12/29/2025 | $5619.00 | $5729.00 | $5613.00 | $5667.00 | 7.36M |
| 12/26/2025 | $5764.00 | $5793.00 | $5754.00 | $5759.00 | 5.22M |
| 12/25/2025 | $5795.00 | $5796.00 | $5747.00 | $5768.00 | 3.41M |
| 12/24/2025 | $5795.00 | $5808.00 | $5764.00 | $5775.00 | 4.03M |
| 12/23/2025 | $5751.00 | $5781.00 | $5740.00 | $5765.00 | 2.94M |
| 12/22/2025 | $5802.00 | $5820.00 | $5742.00 | $5749.00 | 4.68M |
| 12/19/2025 | $5776.00 | $5840.00 | $5774.00 | $5774.00 | 4.57M |
| 12/18/2025 | $5790.00 | $5804.00 | $5757.00 | $5772.00 | 2.61M |
| 12/17/2025 | $5819.00 | $5829.00 | $5783.00 | $5810.00 | 2.25M |
| 12/16/2025 | $5843.00 | $5851.00 | $5817.00 | $5819.00 | 2.56M |
| 12/15/2025 | $5800.00 | $5850.00 | $5796.00 | $5841.00 | 4.12M |
| 12/12/2025 | $5775.00 | $5783.00 | $5746.00 | $5770.00 | 3.01M |
| 12/11/2025 | $5820.00 | $5829.00 | $5728.00 | $5728.00 | 3.66M |
| 12/10/2025 | $5815.00 | $5819.00 | $5778.00 | $5818.00 | 2.43M |
| 12/9/2025 | $5765.00 | $5805.00 | $5745.00 | $5790.00 | 2.62M |
| 12/8/2025 | $5775.00 | $5777.00 | $5724.00 | $5754.00 | 2.56M |
| 12/5/2025 | $5775.00 | $5779.00 | $5707.00 | $5741.00 | 3.47M |
| 12/4/2025 | $5753.00 | $5790.00 | $5731.00 | $5769.00 | 4.38M |
| 12/3/2025 | $5850.00 | $5870.00 | $5810.00 | $5814.00 | 4.61M |
| 12/2/2025 | $5896.00 | $5962.00 | $5855.00 | $5916.00 | 3.89M |
| 12/1/2025 | $5934.00 | $5935.00 | $5834.00 | $5865.00 | 4.29M |
| 11/28/2025 | $5891.00 | $5947.00 | $5867.00 | $5867.00 | 4.08M |
| 11/27/2025 | $5859.00 | $5924.00 | $5838.00 | $5883.00 | 4.05M |
| 11/26/2025 | $5820.00 | $5898.00 | $5803.00 | $5847.00 | 6.54M |
| 11/25/2025 | $5745.00 | $5751.00 | $5656.00 | $5700.00 | 5.29M |
| 11/21/2025 | $5780.00 | $5830.00 | $5770.00 | $5770.00 | 5.22M |
| 11/20/2025 | $5693.00 | $5794.00 | $5681.00 | $5774.00 | 4.18M |
| 11/19/2025 | $5654.00 | $5705.00 | $5613.00 | $5687.00 | 3.58M |
| 11/18/2025 | $5700.00 | $5748.00 | $5670.00 | $5670.00 | 4.68M |
| 11/17/2025 | $5705.00 | $5730.00 | $5677.00 | $5701.00 | 4.34M |
| 11/14/2025 | $5672.00 | $5691.00 | $5633.00 | $5685.00 | 2.98M |
| 11/13/2025 | $5711.00 | $5735.00 | $5651.00 | $5671.00 | 3.20M |
| 11/12/2025 | $5608.00 | $5704.00 | $5600.00 | $5654.00 | 4.44M |
| 11/11/2025 | $5550.00 | $5572.00 | $5501.00 | $5572.00 | 3.21M |
| 11/10/2025 | $5590.00 | $5628.00 | $5530.00 | $5541.00 | 4.28M |
| 11/7/2025 | $5482.00 | $5577.00 | $5481.00 | $5548.00 | 6.67M |
| 11/6/2025 | $5393.00 | $5487.00 | $5387.00 | $5470.00 | 6.28M |
| 11/5/2025 | $5323.00 | $5392.00 | $5260.00 | $5392.00 | 4.90M |
| 11/4/2025 | $5350.00 | $5353.00 | $5283.00 | $5283.00 | 5.22M |
| 10/31/2025 | $5357.00 | $5463.00 | $5300.00 | $5365.00 | 12.05M |
| 10/30/2025 | $4921.00 | $4929.00 | $4886.00 | $4925.00 | 4.19M |
| 10/29/2025 | $4972.00 | $4980.00 | $4893.00 | $4908.00 | 4.18M |
| 10/28/2025 | $5014.00 | $5034.00 | $4973.00 | $4981.00 | 3.36M |
| 10/27/2025 | $5003.00 | $5010.00 | $4981.00 | $5010.00 | 2.83M |
| 10/24/2025 | $4989.00 | $5002.00 | $4971.00 | $4971.00 | 2.75M |
| 10/23/2025 | $5000.00 | $5019.00 | $4979.00 | $5005.00 | 3.31M |
| 10/22/2025 | $4974.00 | $5008.00 | $4957.00 | $4971.00 | 3.97M |
| 10/21/2025 | $5000.00 | $5013.00 | $4974.00 | $4982.00 | 2.86M |
| 10/20/2025 | $5022.00 | $5042.00 | $5004.00 | $5020.00 | 2.77M |
| 10/17/2025 | $4960.00 | $5007.00 | $4953.00 | $5007.00 | 2.94M |