3279.T3279.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $146900.00 | $148400.00 | $146900.00 | $148400.00 | 6,020 |
| 1/15/2026 | $146600.00 | $147400.00 | $146300.00 | $147100.00 | 4,176 |
| 1/14/2026 | $146200.00 | $147000.00 | $145600.00 | $147000.00 | 6,156 |
| 1/13/2026 | $147000.00 | $147200.00 | $145100.00 | $145400.00 | 5,135 |
| 1/9/2026 | $146600.00 | $147500.00 | $145400.00 | $146800.00 | 5,256 |
| 1/8/2026 | $145900.00 | $147000.00 | $145300.00 | $145800.00 | 6,898 |
| 1/7/2026 | $142000.00 | $145500.00 | $141500.00 | $145300.00 | 6,659 |
| 1/6/2026 | $141500.00 | $142000.00 | $140900.00 | $141900.00 | 3,656 |
| 1/5/2026 | $142500.00 | $142500.00 | $140100.00 | $141300.00 | 6,031 |
| 12/30/2025 | $141600.00 | $142300.00 | $140800.00 | $140800.00 | 3,395 |
| 12/29/2025 | $141500.00 | $141600.00 | $140600.00 | $140900.00 | 4,289 |
| 12/26/2025 | $141300.00 | $142200.00 | $140200.00 | $141600.00 | 5,757 |
| 12/25/2025 | $141500.00 | $142000.00 | $141100.00 | $142000.00 | 3,050 |
| 12/24/2025 | $141100.00 | $141300.00 | $140200.00 | $141300.00 | 3,046 |
| 12/23/2025 | $139900.00 | $140900.00 | $139500.00 | $140700.00 | 2,539 |
| 12/22/2025 | $141300.00 | $141700.00 | $139500.00 | $139600.00 | 3,101 |
| 12/19/2025 | $141000.00 | $141300.00 | $140500.00 | $141200.00 | 4,319 |
| 12/18/2025 | $139700.00 | $140800.00 | $139400.00 | $140200.00 | 3,863 |
| 12/17/2025 | $140200.00 | $140400.00 | $139000.00 | $139900.00 | 5,013 |
| 12/16/2025 | $140300.00 | $141800.00 | $140000.00 | $140500.00 | 4,244 |
| 12/15/2025 | $139500.00 | $140700.00 | $139100.00 | $140600.00 | 3,895 |
| 12/12/2025 | $138400.00 | $139800.00 | $138100.00 | $139300.00 | 10,678 |
| 12/11/2025 | $140600.00 | $140800.00 | $137500.00 | $138200.00 | 3,466 |
| 12/10/2025 | $138900.00 | $140600.00 | $138800.00 | $139900.00 | 3,825 |
| 12/9/2025 | $139500.00 | $139500.00 | $137700.00 | $139300.00 | 2,970 |
| 12/8/2025 | $139100.00 | $139900.00 | $138400.00 | $139900.00 | 5,670 |
| 12/5/2025 | $139200.00 | $139700.00 | $138300.00 | $138800.00 | 4,999 |
| 12/4/2025 | $140600.00 | $141100.00 | $139000.00 | $139500.00 | 6,022 |
| 12/3/2025 | $141200.00 | $141200.00 | $139800.00 | $140600.00 | 6,985 |
| 12/2/2025 | $141500.00 | $142900.00 | $140400.00 | $141400.00 | 10,393 |
| 12/1/2025 | $142300.00 | $143100.00 | $140700.00 | $140800.00 | 9,759 |
| 11/28/2025 | $143600.00 | $144100.00 | $142400.00 | $143400.00 | 7,953 |
| 11/27/2025 | $142600.00 | $145200.00 | $142400.00 | $144600.00 | 11,625 |
| 11/26/2025 | $144900.00 | $145900.00 | $144600.00 | $145700.00 | 13,531 |
| 11/25/2025 | $144500.00 | $145500.00 | $143700.00 | $144800.00 | 6,052 |
| 11/21/2025 | $142700.00 | $144300.00 | $142500.00 | $144300.00 | 8,368 |
| 11/20/2025 | $142100.00 | $143800.00 | $141800.00 | $142700.00 | 5,056 |
| 11/19/2025 | $141200.00 | $142000.00 | $140700.00 | $141600.00 | 6,097 |
| 11/18/2025 | $144100.00 | $144400.00 | $141100.00 | $141100.00 | 5,514 |
| 11/17/2025 | $144000.00 | $144500.00 | $143000.00 | $144500.00 | 4,323 |
| 11/14/2025 | $143900.00 | $144500.00 | $143500.00 | $144500.00 | 5,633 |
| 11/13/2025 | $143600.00 | $144000.00 | $143300.00 | $143900.00 | 3,440 |
| 11/12/2025 | $143600.00 | $144500.00 | $143400.00 | $143400.00 | 3,609 |
| 11/11/2025 | $143000.00 | $144100.00 | $143000.00 | $144100.00 | 3,226 |
| 11/10/2025 | $142900.00 | $143800.00 | $142600.00 | $142600.00 | 4,794 |
| 11/7/2025 | $142700.00 | $143100.00 | $142100.00 | $142600.00 | 3,965 |
| 11/6/2025 | $143500.00 | $143700.00 | $142000.00 | $143000.00 | 4,093 |
| 11/5/2025 | $143300.00 | $143600.00 | $141000.00 | $143300.00 | 7,890 |
| 11/4/2025 | $141500.00 | $143900.00 | $140600.00 | $143100.00 | 7,890 |
| 10/31/2025 | $141000.00 | $142200.00 | $140600.00 | $141000.00 | 9,088 |
| 10/30/2025 | $139700.00 | $141200.00 | $139200.00 | $140800.00 | 9,088 |
| 10/29/2025 | $140300.00 | $140300.00 | $138900.00 | $139700.00 | 6,827 |
| 10/28/2025 | $140500.00 | $140700.00 | $139300.00 | $139500.00 | 5,193 |
| 10/27/2025 | $139500.00 | $141100.00 | $139300.00 | $140900.00 | 4,167 |
| 10/24/2025 | $139900.00 | $140000.00 | $138600.00 | $139300.00 | 5,711 |
| 10/23/2025 | $138700.00 | $140100.00 | $137400.00 | $140100.00 | 6,025 |
| 10/22/2025 | $138000.00 | $139300.00 | $137400.00 | $139300.00 | 6,095 |
| 10/21/2025 | $137700.00 | $138100.00 | $137200.00 | $138100.00 | 3,049 |
| 10/20/2025 | $137300.00 | $137600.00 | $136600.00 | $137400.00 | 3,547 |