3283.T3283.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $96300.00 | $96800.00 | $95900.00 | $96800.00 | 17,710 |
| 1/14/2026 | $96900.00 | $97100.00 | $96100.00 | $96300.00 | 15,959 |
| 1/13/2026 | $97400.00 | $97700.00 | $96000.00 | $96800.00 | 24,634 |
| 1/9/2026 | $97300.00 | $97700.00 | $96800.00 | $97400.00 | 17,909 |
| 1/8/2026 | $96700.00 | $97700.00 | $96100.00 | $96400.00 | 19,432 |
| 1/7/2026 | $94600.00 | $96200.00 | $94400.00 | $96100.00 | 17,332 |
| 1/6/2026 | $94200.00 | $94600.00 | $93500.00 | $94200.00 | 9,714 |
| 1/5/2026 | $93800.00 | $94400.00 | $93000.00 | $94200.00 | 15,241 |
| 12/30/2025 | $94500.00 | $94700.00 | $92900.00 | $92900.00 | 12,496 |
| 12/29/2025 | $94100.00 | $94600.00 | $93800.00 | $94200.00 | 8,853 |
| 12/26/2025 | $94000.00 | $94300.00 | $93300.00 | $93900.00 | 10,949 |
| 12/25/2025 | $94500.00 | $94600.00 | $93800.00 | $94000.00 | 5,037 |
| 12/24/2025 | $93200.00 | $93800.00 | $93200.00 | $93600.00 | 6,163 |
| 12/23/2025 | $93000.00 | $93500.00 | $92400.00 | $93500.00 | 9,848 |
| 12/22/2025 | $92500.00 | $93300.00 | $92100.00 | $92100.00 | 6,999 |
| 12/19/2025 | $92100.00 | $92800.00 | $91900.00 | $92400.00 | 15,534 |
| 12/18/2025 | $92300.00 | $93300.00 | $92000.00 | $92600.00 | 14,456 |
| 12/17/2025 | $91500.00 | $92700.00 | $91200.00 | $92000.00 | 16,023 |
| 12/16/2025 | $91500.00 | $92400.00 | $89200.00 | $91400.00 | 11,785 |
| 12/15/2025 | $91400.00 | $91900.00 | $90900.00 | $91200.00 | 9,394 |
| 12/12/2025 | $89600.00 | $91600.00 | $89600.00 | $91300.00 | 27,593 |
| 12/11/2025 | $90300.00 | $90600.00 | $89100.00 | $90600.00 | 15,420 |
| 12/10/2025 | $90100.00 | $90800.00 | $89900.00 | $90400.00 | 12,727 |
| 12/9/2025 | $89100.00 | $90400.00 | $89000.00 | $90100.00 | 11,704 |
| 12/8/2025 | $89600.00 | $89900.00 | $89100.00 | $89900.00 | 14,978 |
| 12/5/2025 | $91400.00 | $91600.00 | $89300.00 | $89300.00 | 12,359 |
| 12/4/2025 | $91900.00 | $92700.00 | $91400.00 | $91400.00 | 15,103 |
| 12/3/2025 | $92400.00 | $92600.00 | $91600.00 | $91700.00 | 9,281 |
| 12/2/2025 | $92100.00 | $93200.00 | $91900.00 | $92600.00 | 13,717 |
| 12/1/2025 | $94200.00 | $94300.00 | $92300.00 | $92300.00 | 16,890 |
| 11/28/2025 | $94600.00 | $94800.00 | $93700.00 | $94100.00 | 19,654 |
| 11/27/2025 | $93500.00 | $95000.00 | $93200.00 | $94900.00 | 25,322 |
| 11/26/2025 | $95500.00 | $96300.00 | $95000.00 | $95700.00 | 34,368 |
| 11/25/2025 | $94700.00 | $95200.00 | $93800.00 | $95000.00 | 10,518 |
| 11/21/2025 | $93600.00 | $95000.00 | $93300.00 | $94600.00 | 22,917 |
| 11/20/2025 | $93200.00 | $94200.00 | $92800.00 | $93100.00 | 16,133 |
| 11/19/2025 | $92800.00 | $93300.00 | $92100.00 | $92900.00 | 11,607 |
| 11/18/2025 | $93800.00 | $94300.00 | $92600.00 | $93000.00 | 17,955 |
| 11/17/2025 | $92500.00 | $93700.00 | $92200.00 | $93700.00 | 13,768 |
| 11/14/2025 | $92000.00 | $92900.00 | $91900.00 | $92300.00 | 16,479 |
| 11/13/2025 | $92400.00 | $92500.00 | $91500.00 | $91500.00 | 7,498 |
| 11/12/2025 | $92900.00 | $93400.00 | $92000.00 | $92000.00 | 13,287 |
| 11/11/2025 | $91600.00 | $93000.00 | $91400.00 | $93000.00 | 8,021 |
| 11/10/2025 | $91800.00 | $92300.00 | $91500.00 | $91500.00 | 12,998 |
| 11/7/2025 | $91800.00 | $92200.00 | $91300.00 | $91300.00 | 15,910 |
| 11/6/2025 | $93200.00 | $93900.00 | $91800.00 | $92000.00 | 22,646 |
| 11/5/2025 | $90700.00 | $95900.00 | $90300.00 | $95900.00 | 22,979 |
| 11/4/2025 | $89700.00 | $91200.00 | $89300.00 | $91200.00 | 13,539 |
| 10/31/2025 | $89600.00 | $90300.00 | $89100.00 | $89600.00 | 17,550 |
| 10/30/2025 | $89000.00 | $89900.00 | $88600.00 | $89500.00 | 14,591 |
| 10/29/2025 | $88800.00 | $89300.00 | $88200.00 | $88700.00 | 14,270 |
| 10/28/2025 | $90200.00 | $90300.00 | $88800.00 | $88800.00 | 14,091 |
| 10/27/2025 | $89300.00 | $90100.00 | $89100.00 | $90100.00 | 9,291 |
| 10/24/2025 | $89400.00 | $89700.00 | $88800.00 | $89100.00 | 12,837 |
| 10/23/2025 | $88600.00 | $89400.00 | $88200.00 | $89400.00 | 13,247 |
| 10/22/2025 | $88100.00 | $89100.00 | $88000.00 | $89000.00 | 10,651 |
| 10/21/2025 | $87900.00 | $88500.00 | $87900.00 | $88100.00 | 9,829 |
| 10/20/2025 | $89300.00 | $89300.00 | $87200.00 | $87600.00 | 12,393 |
| 10/17/2025 | $88500.00 | $89200.00 | $88300.00 | $89000.00 | 14,783 |