3148.T3148.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $3350.00 | $3350.00 | $3295.00 | $3325.00 | 132,100 |
| 1/13/2026 | $3390.00 | $3395.00 | $3340.00 | $3355.00 | 94,200 |
| 1/9/2026 | $3390.00 | $3410.00 | $3355.00 | $3355.00 | 72,500 |
| 1/8/2026 | $3350.00 | $3380.00 | $3345.00 | $3370.00 | 60,900 |
| 1/7/2026 | $3320.00 | $3360.00 | $3305.00 | $3355.00 | 73,400 |
| 1/6/2026 | $3340.00 | $3355.00 | $3295.00 | $3330.00 | 89,200 |
| 1/5/2026 | $3340.00 | $3355.00 | $3315.00 | $3340.00 | 70,600 |
| 12/30/2025 | $3375.00 | $3375.00 | $3335.00 | $3340.00 | 70,400 |
| 12/29/2025 | $3340.00 | $3355.00 | $3325.00 | $3355.00 | 53,500 |
| 12/26/2025 | $3340.00 | $3345.00 | $3325.00 | $3340.00 | 30,900 |
| 12/25/2025 | $3350.00 | $3350.00 | $3310.00 | $3340.00 | 82,200 |
| 12/24/2025 | $3370.00 | $3375.00 | $3315.00 | $3340.00 | 81,000 |
| 12/23/2025 | $3360.00 | $3360.00 | $3330.00 | $3360.00 | 76,500 |
| 12/22/2025 | $3380.00 | $3380.00 | $3345.00 | $3350.00 | 35,600 |
| 12/19/2025 | $3370.00 | $3400.00 | $3370.00 | $3375.00 | 96,500 |
| 12/18/2025 | $3345.00 | $3395.00 | $3330.00 | $3375.00 | 87,600 |
| 12/17/2025 | $3355.00 | $3355.00 | $3315.00 | $3320.00 | 68,800 |
| 12/16/2025 | $3360.00 | $3360.00 | $3335.00 | $3335.00 | 63,500 |
| 12/15/2025 | $3330.00 | $3380.00 | $3310.00 | $3360.00 | 91,800 |
| 12/12/2025 | $3320.00 | $3330.00 | $3295.00 | $3310.00 | 47,200 |
| 12/11/2025 | $3320.00 | $3325.00 | $3280.00 | $3295.00 | 59,900 |
| 12/10/2025 | $3300.00 | $3315.00 | $3260.00 | $3310.00 | 46,500 |
| 12/9/2025 | $3230.00 | $3290.00 | $3210.00 | $3275.00 | 63,100 |
| 12/8/2025 | $3260.00 | $3265.00 | $3225.00 | $3225.00 | 33,200 |
| 12/5/2025 | $3260.00 | $3265.00 | $3245.00 | $3255.00 | 47,100 |
| 12/4/2025 | $3255.00 | $3285.00 | $3250.00 | $3275.00 | 49,500 |
| 12/3/2025 | $3310.00 | $3320.00 | $3260.00 | $3260.00 | 73,900 |
| 12/2/2025 | $3290.00 | $3330.00 | $3260.00 | $3325.00 | 87,900 |
| 12/1/2025 | $3320.00 | $3345.00 | $3290.00 | $3290.00 | 70,600 |
| 11/28/2025 | $3310.00 | $3340.00 | $3300.00 | $3320.00 | 88,300 |
| 11/27/2025 | $3305.00 | $3325.00 | $3295.00 | $3310.00 | 99,200 |
| 11/26/2025 | $3325.00 | $3360.00 | $3315.00 | $3350.00 | 200,800 |
| 11/25/2025 | $3340.00 | $3350.00 | $3320.00 | $3325.00 | 58,900 |
| 11/21/2025 | $3275.00 | $3360.00 | $3275.00 | $3360.00 | 132,700 |
| 11/20/2025 | $3230.00 | $3280.00 | $3210.00 | $3265.00 | 96,300 |
| 11/19/2025 | $3180.00 | $3235.00 | $3180.00 | $3215.00 | 193,400 |
| 11/18/2025 | $3220.00 | $3245.00 | $3170.00 | $3180.00 | 171,100 |
| 11/17/2025 | $3210.00 | $3220.00 | $3190.00 | $3210.00 | 92,500 |
| 11/14/2025 | $3240.00 | $3245.00 | $3215.00 | $3220.00 | 52,900 |
| 11/13/2025 | $3230.00 | $3245.00 | $3220.00 | $3245.00 | 47,400 |
| 11/12/2025 | $3220.00 | $3245.00 | $3215.00 | $3230.00 | 56,800 |
| 11/11/2025 | $3240.00 | $3240.00 | $3205.00 | $3220.00 | 43,800 |
| 11/10/2025 | $3240.00 | $3250.00 | $3230.00 | $3245.00 | 58,700 |
| 11/7/2025 | $3175.00 | $3235.00 | $3175.00 | $3230.00 | 89,300 |
| 11/6/2025 | $3175.00 | $3195.00 | $3160.00 | $3165.00 | 57,000 |
| 11/5/2025 | $3215.00 | $3235.00 | $3170.00 | $3170.00 | 73,200 |
| 11/4/2025 | $3190.00 | $3230.00 | $3175.00 | $3215.00 | 74,100 |
| 10/31/2025 | $3165.00 | $3205.00 | $3165.00 | $3195.00 | 64,700 |
| 10/30/2025 | $3170.00 | $3185.00 | $3155.00 | $3165.00 | 87,500 |
| 10/29/2025 | $3160.00 | $3175.00 | $3120.00 | $3165.00 | 124,500 |
| 10/28/2025 | $3245.00 | $3245.00 | $3160.00 | $3180.00 | 78,200 |
| 10/27/2025 | $3240.00 | $3275.00 | $3230.00 | $3245.00 | 51,300 |
| 10/24/2025 | $3255.00 | $3255.00 | $3225.00 | $3240.00 | 48,100 |
| 10/23/2025 | $3250.00 | $3265.00 | $3240.00 | $3260.00 | 41,200 |
| 10/22/2025 | $3220.00 | $3255.00 | $3220.00 | $3255.00 | 66,400 |
| 10/21/2025 | $3210.00 | $3220.00 | $3205.00 | $3210.00 | 32,500 |
| 10/20/2025 | $3230.00 | $3245.00 | $3205.00 | $3210.00 | 36,400 |
| 10/17/2025 | $3205.00 | $3225.00 | $3195.00 | $3210.00 | 35,400 |