3048.T3048.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $1700.00 | $1720.50 | $1698.50 | $1704.50 | 471,200 |
| 1/8/2026 | $1710.00 | $1718.00 | $1688.50 | $1690.50 | 480,900 |
| 1/7/2026 | $1695.00 | $1721.00 | $1683.00 | $1718.00 | 555,100 |
| 1/6/2026 | $1690.00 | $1706.00 | $1686.50 | $1698.00 | 608,100 |
| 1/5/2026 | $1682.00 | $1688.00 | $1667.00 | $1684.50 | 533,600 |
| 12/30/2025 | $1699.00 | $1704.50 | $1680.50 | $1682.00 | 388,300 |
| 12/29/2025 | $1707.00 | $1708.50 | $1678.00 | $1696.50 | 485,300 |
| 12/26/2025 | $1698.50 | $1712.00 | $1695.00 | $1707.00 | 435,600 |
| 12/25/2025 | $1690.00 | $1699.00 | $1680.00 | $1698.50 | 363,000 |
| 12/24/2025 | $1667.00 | $1692.00 | $1666.00 | $1679.50 | 499,700 |
| 12/23/2025 | $1633.00 | $1678.50 | $1631.00 | $1667.00 | 561,400 |
| 12/22/2025 | $1645.00 | $1648.00 | $1625.00 | $1636.50 | 493,000 |
| 12/19/2025 | $1638.00 | $1657.50 | $1635.00 | $1648.50 | 517,800 |
| 12/18/2025 | $1631.00 | $1653.50 | $1624.00 | $1646.50 | 474,200 |
| 12/17/2025 | $1618.00 | $1630.00 | $1598.00 | $1625.50 | 585,200 |
| 12/16/2025 | $1619.50 | $1646.00 | $1610.00 | $1634.00 | 581,800 |
| 12/15/2025 | $1596.50 | $1621.00 | $1593.50 | $1615.50 | 617,200 |
| 12/12/2025 | $1587.00 | $1589.00 | $1577.50 | $1587.50 | 287,200 |
| 12/11/2025 | $1598.50 | $1598.50 | $1574.00 | $1574.00 | 213,200 |
| 12/10/2025 | $1576.50 | $1599.00 | $1574.00 | $1588.00 | 316,600 |
| 12/9/2025 | $1580.00 | $1582.50 | $1553.50 | $1568.00 | 354,900 |
| 12/8/2025 | $1567.50 | $1589.00 | $1559.00 | $1580.00 | 398,800 |
| 12/5/2025 | $1559.00 | $1569.50 | $1553.00 | $1557.00 | 360,100 |
| 12/4/2025 | $1555.50 | $1573.00 | $1548.50 | $1566.50 | 492,500 |
| 12/3/2025 | $1568.00 | $1568.00 | $1552.00 | $1553.00 | 356,500 |
| 12/2/2025 | $1565.50 | $1574.00 | $1562.50 | $1568.50 | 237,000 |
| 12/1/2025 | $1600.00 | $1604.50 | $1564.50 | $1565.00 | 532,200 |
| 11/28/2025 | $1591.00 | $1599.00 | $1587.00 | $1598.50 | 375,600 |
| 11/27/2025 | $1590.00 | $1593.50 | $1580.00 | $1582.00 | 397,400 |
| 11/26/2025 | $1580.00 | $1597.50 | $1579.50 | $1592.00 | 655,200 |
| 11/25/2025 | $1590.00 | $1590.00 | $1566.00 | $1574.00 | 522,300 |
| 11/21/2025 | $1554.50 | $1583.00 | $1551.00 | $1582.00 | 524,600 |
| 11/20/2025 | $1548.50 | $1559.00 | $1545.50 | $1554.50 | 334,000 |
| 11/19/2025 | $1539.50 | $1555.00 | $1538.00 | $1548.00 | 333,900 |
| 11/18/2025 | $1543.50 | $1555.00 | $1532.50 | $1537.00 | 474,800 |
| 11/17/2025 | $1551.00 | $1556.50 | $1512.00 | $1543.00 | 945,900 |
| 11/14/2025 | $1572.00 | $1583.50 | $1565.50 | $1569.50 | 418,500 |
| 11/13/2025 | $1585.00 | $1589.00 | $1571.00 | $1572.00 | 388,000 |
| 11/12/2025 | $1561.50 | $1585.00 | $1561.50 | $1583.50 | 560,500 |
| 11/11/2025 | $1571.00 | $1571.00 | $1537.00 | $1556.50 | 565,000 |
| 11/10/2025 | $1562.50 | $1571.50 | $1546.50 | $1571.50 | 493,700 |
| 11/7/2025 | $1543.00 | $1555.50 | $1536.00 | $1554.50 | 553,000 |
| 11/6/2025 | $1547.00 | $1553.00 | $1535.50 | $1538.00 | 444,300 |
| 11/5/2025 | $1546.00 | $1560.00 | $1541.00 | $1549.00 | 545,200 |
| 11/4/2025 | $1554.50 | $1560.00 | $1540.50 | $1545.50 | 561,600 |
| 10/31/2025 | $1558.00 | $1566.00 | $1554.50 | $1556.50 | 347,800 |
| 10/30/2025 | $1542.00 | $1553.50 | $1541.00 | $1550.50 | 520,800 |
| 10/29/2025 | $1580.00 | $1583.00 | $1533.00 | $1535.00 | 855,400 |
| 10/28/2025 | $1603.00 | $1613.50 | $1588.00 | $1588.00 | 624,300 |
| 10/27/2025 | $1609.50 | $1624.50 | $1600.00 | $1604.00 | 567,200 |
| 10/24/2025 | $1651.00 | $1652.00 | $1605.50 | $1606.00 | 658,400 |
| 10/23/2025 | $1608.00 | $1663.50 | $1601.50 | $1651.00 | 1.01M |
| 10/22/2025 | $1574.50 | $1604.50 | $1574.50 | $1594.50 | 651,300 |
| 10/21/2025 | $1561.50 | $1582.00 | $1560.50 | $1571.50 | 505,900 |
| 10/20/2025 | $1568.50 | $1571.50 | $1559.00 | $1565.00 | 395,100 |
| 10/17/2025 | $1560.50 | $1570.00 | $1555.00 | $1560.00 | 510,300 |
| 10/16/2025 | $1572.00 | $1581.50 | $1556.00 | $1567.00 | 538,700 |
| 10/15/2025 | $1593.00 | $1597.00 | $1568.50 | $1577.00 | 699,600 |
| 10/14/2025 | $1577.50 | $1607.00 | $1564.00 | $1575.50 | 1.23M |