3088.T3088.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2601.00 | $2637.00 | $2595.50 | $2627.00 | 1.85M |
| 1/14/2026 | $2647.50 | $2647.50 | $2575.50 | $2587.50 | 2.36M |
| 1/13/2026 | $2633.00 | $2660.00 | $2603.00 | $2619.50 | 2.35M |
| 1/9/2026 | $2695.50 | $2703.00 | $2631.50 | $2653.50 | 1.47M |
| 1/8/2026 | $2670.00 | $2698.50 | $2649.50 | $2682.00 | 2.09M |
| 1/7/2026 | $2656.00 | $2666.00 | $2625.00 | $2645.00 | 1.93M |
| 1/6/2026 | $2709.00 | $2736.00 | $2679.00 | $2720.50 | 1.66M |
| 1/5/2026 | $2729.50 | $2732.00 | $2700.50 | $2714.00 | 1.41M |
| 12/30/2025 | $2729.50 | $2734.50 | $2706.00 | $2712.00 | 1.17M |
| 12/29/2025 | $2726.00 | $2742.00 | $2705.00 | $2723.00 | 755,000 |
| 12/26/2025 | $2727.50 | $2730.00 | $2701.50 | $2711.50 | 961,100 |
| 12/25/2025 | $2743.00 | $2743.00 | $2700.00 | $2707.00 | 896,500 |
| 12/24/2025 | $2728.00 | $2749.50 | $2717.00 | $2733.50 | 1.17M |
| 12/23/2025 | $2730.00 | $2759.50 | $2725.00 | $2751.00 | 1.06M |
| 12/22/2025 | $2814.00 | $2836.00 | $2730.50 | $2743.50 | 1.88M |
| 12/19/2025 | $2805.50 | $2853.50 | $2802.00 | $2844.00 | 1.75M |
| 12/18/2025 | $2831.50 | $2847.00 | $2805.00 | $2847.00 | 1.41M |
| 12/17/2025 | $2815.50 | $2854.50 | $2791.00 | $2806.00 | 1.15M |
| 12/16/2025 | $2863.00 | $2872.00 | $2815.50 | $2815.50 | 1.19M |
| 12/15/2025 | $2899.50 | $2924.50 | $2870.50 | $2889.50 | 864,500 |
| 12/12/2025 | $2873.00 | $2896.00 | $2844.00 | $2869.00 | 1.59M |
| 12/11/2025 | $2884.50 | $2893.00 | $2830.00 | $2838.50 | 683,400 |
| 12/10/2025 | $2870.50 | $2924.50 | $2846.00 | $2877.00 | 1.17M |
| 12/9/2025 | $2859.50 | $2871.00 | $2810.50 | $2835.00 | 957,700 |
| 12/8/2025 | $2853.50 | $2858.50 | $2839.00 | $2847.50 | 830,200 |
| 12/5/2025 | $2853.00 | $2859.00 | $2822.50 | $2832.00 | 974,800 |
| 12/4/2025 | $2815.00 | $2851.50 | $2811.50 | $2836.50 | 1.23M |
| 12/3/2025 | $2847.50 | $2847.50 | $2795.50 | $2819.00 | 1.08M |
| 12/2/2025 | $2886.50 | $2902.00 | $2861.50 | $2865.00 | 1.22M |
| 12/1/2025 | $2852.50 | $2872.50 | $2821.50 | $2838.50 | 1.17M |
| 11/28/2025 | $2902.50 | $2908.50 | $2873.50 | $2890.00 | 786,700 |
| 11/27/2025 | $2891.50 | $2906.00 | $2855.00 | $2900.00 | 1.06M |
| 11/26/2025 | $2880.00 | $2915.50 | $2862.00 | $2899.00 | 1.35M |
| 11/25/2025 | $2929.50 | $2936.50 | $2888.00 | $2888.00 | 1.44M |
| 11/21/2025 | $2851.00 | $2973.00 | $2851.00 | $2950.00 | 4.01M |
| 11/20/2025 | $2849.00 | $2880.00 | $2815.00 | $2815.00 | 1.27M |
| 11/19/2025 | $2838.50 | $2875.50 | $2798.00 | $2814.50 | 1.66M |
| 11/18/2025 | $2833.00 | $2882.00 | $2794.50 | $2821.50 | 1.55M |
| 11/17/2025 | $2790.00 | $2830.00 | $2672.50 | $2822.50 | 3.09M |
| 11/14/2025 | $2950.00 | $2985.00 | $2883.50 | $2906.00 | 2.37M |
| 11/13/2025 | $2972.50 | $2985.00 | $2955.50 | $2985.00 | 1.36M |
| 11/12/2025 | $2998.00 | $3026.00 | $2977.00 | $2991.00 | 1.71M |
| 11/11/2025 | $2952.00 | $2990.00 | $2927.00 | $2990.00 | 1.43M |
| 11/10/2025 | $2940.00 | $2977.00 | $2897.00 | $2962.00 | 1.47M |
| 11/7/2025 | $2824.00 | $2905.00 | $2822.50 | $2891.50 | 1.18M |
| 11/6/2025 | $2831.00 | $2832.50 | $2795.00 | $2811.00 | 879,700 |
| 11/5/2025 | $2805.00 | $2833.00 | $2786.00 | $2812.00 | 1.94M |
| 11/4/2025 | $2700.00 | $2786.00 | $2700.00 | $2786.00 | 1.41M |
| 10/31/2025 | $2789.00 | $2821.00 | $2789.00 | $2792.50 | 1.00M |
| 10/30/2025 | $2764.00 | $2802.00 | $2760.00 | $2788.50 | 1.10M |
| 10/29/2025 | $2812.00 | $2821.00 | $2751.00 | $2760.00 | 1.15M |
| 10/28/2025 | $2898.00 | $2907.50 | $2821.00 | $2822.00 | 1.36M |
| 10/27/2025 | $2900.50 | $2923.50 | $2880.00 | $2885.00 | 1.22M |
| 10/24/2025 | $2917.00 | $2918.00 | $2872.50 | $2888.50 | 984,500 |
| 10/23/2025 | $2914.00 | $2924.00 | $2884.50 | $2918.50 | 1.03M |
| 10/22/2025 | $2892.00 | $2914.00 | $2886.50 | $2899.00 | 788,900 |
| 10/21/2025 | $2881.00 | $2907.50 | $2868.00 | $2890.00 | 1.03M |
| 10/20/2025 | $2948.00 | $2960.00 | $2897.00 | $2897.00 | 1.13M |
| 10/17/2025 | $2898.50 | $2922.00 | $2876.00 | $2898.00 | 1.16M |