3349.T3349.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $7652.00 | $7778.00 | $7378.00 | $7382.00 | 638,900 |
| 1/9/2026 | $7700.00 | $7778.00 | $7601.00 | $7642.00 | 515,900 |
| 1/8/2026 | $7696.00 | $7720.00 | $7639.00 | $7684.00 | 268,800 |
| 1/7/2026 | $7693.00 | $7717.00 | $7611.00 | $7702.00 | 484,200 |
| 1/6/2026 | $7739.00 | $7828.00 | $7721.00 | $7800.00 | 399,500 |
| 1/5/2026 | $7906.00 | $7944.00 | $7732.00 | $7733.00 | 707,200 |
| 12/30/2025 | $8036.00 | $8042.00 | $7943.00 | $7943.00 | 264,700 |
| 12/29/2025 | $8040.00 | $8049.00 | $7950.00 | $8020.00 | 182,600 |
| 12/26/2025 | $8051.00 | $8079.00 | $8005.00 | $8028.00 | 194,700 |
| 12/25/2025 | $8065.00 | $8121.00 | $8024.00 | $8050.00 | 173,000 |
| 12/24/2025 | $8050.00 | $8121.00 | $8023.00 | $8024.00 | 248,500 |
| 12/23/2025 | $8062.00 | $8121.00 | $8005.00 | $8092.00 | 296,100 |
| 12/22/2025 | $8060.00 | $8083.00 | $7910.00 | $7968.00 | 387,200 |
| 12/19/2025 | $8011.00 | $8070.00 | $7970.00 | $8062.00 | 370,800 |
| 12/18/2025 | $7950.00 | $8050.00 | $7926.00 | $8010.00 | 306,800 |
| 12/17/2025 | $7916.00 | $7968.00 | $7794.00 | $7907.00 | 370,400 |
| 12/16/2025 | $7960.00 | $8017.00 | $7865.00 | $7916.00 | 569,700 |
| 12/15/2025 | $7870.00 | $8040.00 | $7852.00 | $7960.00 | 649,600 |
| 12/12/2025 | $7539.00 | $7646.00 | $7519.00 | $7643.00 | 279,300 |
| 12/11/2025 | $7775.00 | $7818.00 | $7510.00 | $7556.00 | 572,100 |
| 12/10/2025 | $7755.00 | $7872.00 | $7752.00 | $7780.00 | 569,800 |
| 12/9/2025 | $7622.00 | $7837.00 | $7600.00 | $7728.00 | 912,600 |
| 12/8/2025 | $7402.00 | $7441.00 | $7345.00 | $7414.00 | 303,700 |
| 12/5/2025 | $7497.00 | $7538.00 | $7414.00 | $7414.00 | 235,200 |
| 12/4/2025 | $7480.00 | $7605.00 | $7424.00 | $7497.00 | 314,600 |
| 12/3/2025 | $7450.00 | $7660.00 | $7360.00 | $7507.00 | 437,100 |
| 12/2/2025 | $7459.00 | $7514.00 | $7440.00 | $7491.00 | 226,000 |
| 12/1/2025 | $7445.00 | $7540.00 | $7411.00 | $7450.00 | 393,300 |
| 11/28/2025 | $7440.00 | $7520.00 | $7423.00 | $7469.00 | 296,000 |
| 11/27/2025 | $7502.00 | $7600.00 | $7400.00 | $7447.00 | 385,400 |
| 11/26/2025 | $7600.00 | $7710.00 | $7506.00 | $7554.00 | 464,800 |
| 11/25/2025 | $7584.00 | $7639.00 | $7554.00 | $7601.00 | 352,900 |
| 11/21/2025 | $7504.00 | $7657.00 | $7497.00 | $7602.00 | 526,500 |
| 11/20/2025 | $7535.00 | $7643.00 | $7424.00 | $7424.00 | 349,900 |
| 11/19/2025 | $7630.00 | $7653.00 | $7500.00 | $7550.00 | 400,600 |
| 11/18/2025 | $7479.00 | $7644.00 | $7478.00 | $7630.00 | 582,800 |
| 11/17/2025 | $7358.00 | $7493.00 | $7311.00 | $7450.00 | 425,000 |
| 11/14/2025 | $7382.00 | $7496.00 | $7321.00 | $7391.00 | 255,200 |
| 11/13/2025 | $7434.00 | $7460.00 | $7395.00 | $7398.00 | 257,000 |
| 11/12/2025 | $7520.00 | $7606.00 | $7407.00 | $7434.00 | 281,300 |
| 11/11/2025 | $7610.00 | $7621.00 | $7448.00 | $7556.00 | 447,700 |
| 11/10/2025 | $7372.00 | $7614.00 | $7335.00 | $7570.00 | 1.07M |
| 11/7/2025 | $7057.00 | $7159.00 | $7011.00 | $7119.00 | 690,700 |
| 11/6/2025 | $6923.00 | $7009.00 | $6896.00 | $6970.00 | 570,800 |
| 11/5/2025 | $7010.00 | $7127.00 | $6951.00 | $6957.00 | 570,800 |
| 11/4/2025 | $6818.00 | $7000.00 | $6741.00 | $6974.00 | 513,400 |
| 10/31/2025 | $6845.00 | $6937.00 | $6835.00 | $6899.00 | 461,100 |
| 10/30/2025 | $6900.00 | $7044.00 | $6883.00 | $6885.00 | 670,600 |
| 10/29/2025 | $7173.00 | $7214.00 | $6894.00 | $6900.00 | 980,600 |
| 10/28/2025 | $7367.00 | $7370.00 | $7211.00 | $7238.00 | 464,500 |
| 10/27/2025 | $7435.00 | $7518.00 | $7320.00 | $7320.00 | 489,800 |
| 10/24/2025 | $7510.00 | $7550.00 | $7435.00 | $7455.00 | 392,700 |
| 10/23/2025 | $7411.00 | $7587.00 | $7354.00 | $7541.00 | 485,500 |
| 10/22/2025 | $7359.00 | $7454.00 | $7332.00 | $7387.00 | 495,500 |
| 10/21/2025 | $7418.00 | $7446.00 | $7328.00 | $7359.00 | 800,200 |
| 10/20/2025 | $7542.00 | $7674.00 | $7497.00 | $7497.00 | 532,400 |
| 10/17/2025 | $7501.00 | $7704.00 | $7437.00 | $7512.00 | 613,100 |
| 10/16/2025 | $7550.00 | $7674.00 | $7475.00 | $7570.00 | 776,800 |
| 10/15/2025 | $7634.00 | $7716.00 | $7291.00 | $7561.00 | 2.08M |