3003.T3003.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1814.00 | $1834.50 | $1813.00 | $1834.00 | 1.39M |
| 1/14/2026 | $1816.00 | $1820.00 | $1802.00 | $1814.00 | 1.65M |
| 1/13/2026 | $1807.00 | $1833.00 | $1798.00 | $1799.50 | 2.76M |
| 1/9/2026 | $1787.00 | $1797.50 | $1766.00 | $1782.50 | 1.99M |
| 1/8/2026 | $1765.00 | $1784.50 | $1762.50 | $1775.50 | 2.01M |
| 1/7/2026 | $1760.00 | $1761.50 | $1740.00 | $1757.00 | 1.99M |
| 1/6/2026 | $1728.00 | $1783.00 | $1726.00 | $1774.00 | 3.07M |
| 1/5/2026 | $1730.00 | $1743.50 | $1715.00 | $1733.50 | 3.25M |
| 12/30/2025 | $1721.00 | $1726.50 | $1708.00 | $1714.50 | 2.41M |
| 12/29/2025 | $1715.00 | $1728.00 | $1711.00 | $1727.00 | 2.40M |
| 12/26/2025 | $1760.00 | $1765.00 | $1740.00 | $1743.50 | 1.95M |
| 12/25/2025 | $1760.00 | $1761.50 | $1742.50 | $1751.00 | 1.28M |
| 12/24/2025 | $1740.50 | $1745.50 | $1734.00 | $1739.00 | 1.34M |
| 12/23/2025 | $1730.00 | $1748.50 | $1728.00 | $1738.00 | 1.97M |
| 12/22/2025 | $1737.00 | $1738.00 | $1711.00 | $1726.50 | 1.89M |
| 12/19/2025 | $1713.00 | $1736.00 | $1710.00 | $1732.50 | 2.96M |
| 12/18/2025 | $1702.50 | $1720.50 | $1698.50 | $1714.00 | 1.46M |
| 12/17/2025 | $1704.00 | $1714.50 | $1694.00 | $1694.00 | 1.83M |
| 12/16/2025 | $1740.00 | $1740.00 | $1712.00 | $1712.00 | 1.63M |
| 12/15/2025 | $1737.00 | $1750.00 | $1726.00 | $1733.00 | 1.85M |
| 12/12/2025 | $1697.00 | $1734.50 | $1695.00 | $1734.50 | 1.91M |
| 12/11/2025 | $1715.00 | $1716.00 | $1685.50 | $1687.50 | 1.24M |
| 12/10/2025 | $1691.50 | $1714.00 | $1688.00 | $1711.00 | 1.77M |
| 12/9/2025 | $1702.00 | $1704.00 | $1677.00 | $1685.00 | 1.57M |
| 12/8/2025 | $1689.00 | $1707.00 | $1680.50 | $1703.00 | 1.48M |
| 12/5/2025 | $1680.00 | $1681.00 | $1666.00 | $1672.50 | 1.89M |
| 12/4/2025 | $1672.00 | $1679.00 | $1664.00 | $1675.50 | 1.19M |
| 12/3/2025 | $1656.00 | $1675.00 | $1654.50 | $1671.50 | 1.74M |
| 12/2/2025 | $1653.00 | $1666.00 | $1643.50 | $1658.50 | 2.18M |
| 12/1/2025 | $1713.00 | $1716.50 | $1660.00 | $1660.00 | 3.60M |
| 11/28/2025 | $1719.00 | $1731.00 | $1710.00 | $1722.50 | 1.85M |
| 11/27/2025 | $1722.50 | $1728.00 | $1712.00 | $1720.50 | 1.37M |
| 11/26/2025 | $1695.50 | $1727.00 | $1690.00 | $1711.50 | 2.01M |
| 11/25/2025 | $1710.00 | $1713.00 | $1681.50 | $1688.00 | 1.73M |
| 11/21/2025 | $1649.00 | $1694.00 | $1648.00 | $1692.00 | 3.14M |
| 11/20/2025 | $1650.00 | $1663.50 | $1646.00 | $1646.00 | 1.34M |
| 11/19/2025 | $1654.00 | $1656.50 | $1639.50 | $1652.50 | 1.92M |
| 11/18/2025 | $1658.00 | $1666.00 | $1630.00 | $1636.00 | 1.73M |
| 11/17/2025 | $1679.50 | $1682.00 | $1656.50 | $1666.50 | 1.58M |
| 11/14/2025 | $1651.00 | $1675.00 | $1640.00 | $1672.50 | 1.99M |
| 11/13/2025 | $1675.50 | $1678.50 | $1641.00 | $1647.50 | 1.66M |
| 11/12/2025 | $1642.50 | $1669.00 | $1641.00 | $1657.50 | 1.83M |
| 11/11/2025 | $1644.00 | $1650.00 | $1634.50 | $1634.50 | 1.34M |
| 11/10/2025 | $1631.00 | $1644.50 | $1626.00 | $1635.00 | 1.90M |
| 11/7/2025 | $1608.00 | $1618.00 | $1603.50 | $1618.00 | 1.26M |
| 11/6/2025 | $1588.00 | $1608.00 | $1586.50 | $1604.00 | 1.73M |
| 11/5/2025 | $1608.00 | $1610.00 | $1565.50 | $1587.00 | 2.05M |
| 11/4/2025 | $1599.50 | $1603.50 | $1588.00 | $1596.00 | 2.67M |
| 10/31/2025 | $1589.00 | $1605.00 | $1579.50 | $1590.00 | 3.17M |
| 10/30/2025 | $1558.00 | $1582.00 | $1549.00 | $1579.50 | 2.61M |
| 10/29/2025 | $1604.00 | $1604.50 | $1560.50 | $1560.50 | 3.69M |
| 10/28/2025 | $1577.50 | $1616.50 | $1561.50 | $1603.00 | 3.91M |
| 10/27/2025 | $1590.00 | $1591.00 | $1577.00 | $1580.50 | 2.14M |
| 10/24/2025 | $1590.00 | $1592.50 | $1575.00 | $1575.00 | 1.61M |
| 10/23/2025 | $1581.00 | $1600.00 | $1577.50 | $1592.50 | 1.40M |
| 10/22/2025 | $1560.50 | $1578.50 | $1560.50 | $1576.00 | 1.03M |
| 10/21/2025 | $1569.00 | $1573.50 | $1561.00 | $1563.00 | 1.38M |
| 10/20/2025 | $1562.00 | $1569.50 | $1556.00 | $1568.50 | 1.25M |
| 10/17/2025 | $1548.50 | $1553.00 | $1541.50 | $1549.50 | 1.02M |