3092.T3092.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1289.00 | $1300.00 | $1272.50 | $1275.50 | 2.09M |
| 1/14/2026 | $1306.50 | $1308.00 | $1270.50 | $1283.00 | 3.18M |
| 1/13/2026 | $1319.50 | $1353.50 | $1288.50 | $1295.50 | 4.76M |
| 1/9/2026 | $1295.00 | $1331.50 | $1290.50 | $1303.00 | 5.06M |
| 1/8/2026 | $1255.00 | $1260.00 | $1237.50 | $1252.00 | 2.62M |
| 1/7/2026 | $1276.50 | $1283.00 | $1260.00 | $1260.00 | 2.35M |
| 1/6/2026 | $1281.00 | $1291.00 | $1273.00 | $1291.00 | 3.00M |
| 1/5/2026 | $1287.50 | $1296.00 | $1277.00 | $1279.00 | 2.55M |
| 12/30/2025 | $1304.50 | $1311.50 | $1291.00 | $1291.00 | 1.69M |
| 12/29/2025 | $1323.00 | $1324.00 | $1297.00 | $1303.50 | 1.22M |
| 12/26/2025 | $1300.00 | $1321.00 | $1298.00 | $1317.00 | 1.51M |
| 12/25/2025 | $1312.50 | $1314.00 | $1296.50 | $1302.50 | 1.05M |
| 12/24/2025 | $1315.50 | $1318.00 | $1295.50 | $1307.00 | 1.66M |
| 12/23/2025 | $1324.50 | $1329.00 | $1301.00 | $1310.00 | 1.99M |
| 12/22/2025 | $1344.50 | $1355.50 | $1322.50 | $1333.50 | 2.98M |
| 12/19/2025 | $1353.50 | $1363.00 | $1341.50 | $1359.50 | 3.94M |
| 12/18/2025 | $1358.00 | $1366.00 | $1342.50 | $1355.50 | 3.27M |
| 12/17/2025 | $1349.00 | $1355.00 | $1335.00 | $1355.00 | 2.78M |
| 12/16/2025 | $1332.50 | $1339.50 | $1320.00 | $1323.00 | 2.58M |
| 12/15/2025 | $1332.50 | $1333.00 | $1318.00 | $1325.00 | 1.61M |
| 12/12/2025 | $1312.50 | $1327.50 | $1286.50 | $1318.50 | 3.11M |
| 12/11/2025 | $1319.00 | $1320.00 | $1286.50 | $1291.50 | 1.73M |
| 12/10/2025 | $1292.00 | $1311.50 | $1286.50 | $1310.50 | 2.36M |
| 12/9/2025 | $1280.00 | $1287.50 | $1274.00 | $1278.50 | 2.05M |
| 12/8/2025 | $1300.00 | $1304.50 | $1288.50 | $1292.00 | 1.98M |
| 12/5/2025 | $1343.50 | $1345.50 | $1305.00 | $1306.00 | 1.92M |
| 12/4/2025 | $1316.00 | $1345.50 | $1314.50 | $1345.50 | 2.55M |
| 12/3/2025 | $1295.00 | $1318.50 | $1295.00 | $1308.50 | 2.04M |
| 12/2/2025 | $1301.00 | $1317.00 | $1297.50 | $1303.50 | 2.38M |
| 12/1/2025 | $1330.50 | $1342.00 | $1304.00 | $1304.00 | 3.05M |
| 11/28/2025 | $1339.50 | $1346.50 | $1332.50 | $1346.00 | 2.11M |
| 11/27/2025 | $1344.00 | $1356.00 | $1333.50 | $1342.00 | 1.98M |
| 11/26/2025 | $1334.50 | $1343.00 | $1328.00 | $1335.00 | 2.74M |
| 11/25/2025 | $1319.00 | $1336.50 | $1305.00 | $1319.00 | 3.08M |
| 11/21/2025 | $1291.50 | $1334.50 | $1287.50 | $1321.00 | 5.80M |
| 11/20/2025 | $1289.50 | $1313.50 | $1277.50 | $1279.00 | 2.84M |
| 11/19/2025 | $1285.50 | $1293.50 | $1272.50 | $1282.00 | 2.45M |
| 11/18/2025 | $1285.50 | $1308.50 | $1277.00 | $1282.50 | 3.32M |
| 11/17/2025 | $1286.50 | $1292.50 | $1265.50 | $1282.00 | 2.43M |
| 11/14/2025 | $1302.50 | $1329.00 | $1291.50 | $1293.00 | 4.16M |
| 11/13/2025 | $1288.50 | $1294.50 | $1282.00 | $1288.50 | 1.93M |
| 11/12/2025 | $1286.50 | $1297.50 | $1269.00 | $1282.50 | 2.42M |
| 11/11/2025 | $1276.00 | $1284.00 | $1268.50 | $1274.00 | 3.71M |
| 11/10/2025 | $1288.50 | $1301.50 | $1276.50 | $1292.50 | 3.45M |
| 11/7/2025 | $1281.50 | $1303.50 | $1271.50 | $1277.50 | 2.68M |
| 11/6/2025 | $1270.00 | $1291.00 | $1262.00 | $1268.50 | 3.41M |
| 11/5/2025 | $1282.50 | $1309.00 | $1266.00 | $1284.00 | 6.06M |
| 11/4/2025 | $1200.50 | $1269.50 | $1140.00 | $1269.50 | 9.69M |
| 10/31/2025 | $1336.00 | $1345.50 | $1319.50 | $1333.50 | 4.43M |
| 10/30/2025 | $1310.00 | $1330.00 | $1296.00 | $1316.50 | 14.58M |
| 10/29/2025 | $1355.50 | $1357.50 | $1308.00 | $1308.00 | 3.44M |
| 10/28/2025 | $1365.00 | $1373.00 | $1343.50 | $1355.50 | 2.54M |
| 10/27/2025 | $1343.50 | $1368.00 | $1340.50 | $1360.00 | 2.35M |
| 10/24/2025 | $1330.50 | $1348.00 | $1327.00 | $1341.50 | 2.16M |
| 10/23/2025 | $1352.50 | $1356.00 | $1328.50 | $1337.00 | 1.91M |
| 10/22/2025 | $1347.50 | $1363.00 | $1341.50 | $1356.00 | 2.05M |
| 10/21/2025 | $1304.00 | $1357.00 | $1301.50 | $1350.50 | 3.81M |
| 10/20/2025 | $1315.00 | $1315.50 | $1295.50 | $1297.00 | 2.72M |
| 10/17/2025 | $1305.50 | $1311.00 | $1284.50 | $1291.00 | 4.39M |