3382.T3382.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2259.00 | $2269.00 | $2235.50 | $2251.50 | 6.07M |
| 1/14/2026 | $2212.50 | $2261.50 | $2204.00 | $2249.50 | 7.19M |
| 1/13/2026 | $2270.00 | $2279.50 | $2198.00 | $2198.00 | 10.98M |
| 1/9/2026 | $2250.00 | $2272.00 | $2221.50 | $2270.00 | 8.86M |
| 1/8/2026 | $2251.00 | $2257.00 | $2226.00 | $2240.50 | 6.32M |
| 1/7/2026 | $2235.00 | $2252.00 | $2226.00 | $2242.00 | 6.47M |
| 1/6/2026 | $2282.50 | $2284.50 | $2232.00 | $2260.50 | 6.80M |
| 1/5/2026 | $2264.00 | $2285.00 | $2256.00 | $2272.50 | 5.75M |
| 12/30/2025 | $2272.50 | $2279.50 | $2248.00 | $2250.50 | 4.72M |
| 12/29/2025 | $2266.50 | $2279.50 | $2256.50 | $2272.50 | 3.93M |
| 12/26/2025 | $2275.00 | $2287.00 | $2258.00 | $2262.50 | 3.99M |
| 12/25/2025 | $2248.00 | $2266.00 | $2240.00 | $2265.50 | 3.31M |
| 12/24/2025 | $2239.50 | $2248.00 | $2231.00 | $2237.00 | 4.09M |
| 12/23/2025 | $2200.00 | $2239.00 | $2197.00 | $2233.00 | 4.90M |
| 12/22/2025 | $2222.00 | $2238.00 | $2206.00 | $2217.00 | 4.73M |
| 12/19/2025 | $2225.00 | $2234.50 | $2214.50 | $2221.50 | 10.13M |
| 12/18/2025 | $2199.50 | $2243.50 | $2191.50 | $2243.50 | 6.56M |
| 12/17/2025 | $2190.00 | $2195.00 | $2169.50 | $2190.00 | 4.37M |
| 12/16/2025 | $2222.50 | $2225.00 | $2190.00 | $2200.50 | 6.57M |
| 12/15/2025 | $2178.00 | $2212.50 | $2175.00 | $2212.50 | 6.23M |
| 12/12/2025 | $2146.50 | $2179.50 | $2120.50 | $2170.00 | 9.47M |
| 12/11/2025 | $2113.00 | $2127.00 | $2108.50 | $2120.50 | 6.36M |
| 12/10/2025 | $2072.00 | $2093.50 | $2062.50 | $2092.00 | 8.28M |
| 12/9/2025 | $2080.00 | $2082.00 | $2062.00 | $2071.00 | 5.36M |
| 12/8/2025 | $2086.50 | $2089.00 | $2053.00 | $2068.00 | 6.83M |
| 12/5/2025 | $2107.00 | $2120.00 | $2092.00 | $2096.00 | 5.62M |
| 12/4/2025 | $2120.00 | $2147.50 | $2116.50 | $2147.50 | 4.57M |
| 12/3/2025 | $2142.00 | $2148.00 | $2107.00 | $2112.50 | 6.04M |
| 12/2/2025 | $2144.00 | $2152.00 | $2132.50 | $2148.00 | 4.83M |
| 12/1/2025 | $2134.00 | $2149.00 | $2125.00 | $2144.00 | 5.89M |
| 11/28/2025 | $2138.00 | $2149.00 | $2132.50 | $2148.00 | 6.25M |
| 11/27/2025 | $2150.00 | $2160.00 | $2140.50 | $2140.50 | 5.79M |
| 11/26/2025 | $2143.00 | $2173.00 | $2129.00 | $2161.00 | 5.70M |
| 11/25/2025 | $2166.00 | $2171.50 | $2128.00 | $2128.00 | 6.81M |
| 11/21/2025 | $2134.00 | $2155.50 | $2132.50 | $2144.00 | 9.77M |
| 11/20/2025 | $2096.00 | $2145.50 | $2090.50 | $2123.50 | 11.18M |
| 11/19/2025 | $2029.50 | $2086.00 | $2025.00 | $2075.00 | 10.54M |
| 11/18/2025 | $2036.00 | $2042.00 | $2018.50 | $2029.50 | 6.48M |
| 11/17/2025 | $2013.00 | $2039.50 | $1994.50 | $2036.00 | 8.32M |
| 11/14/2025 | $2030.00 | $2039.00 | $2015.50 | $2039.00 | 5.61M |
| 11/13/2025 | $2015.00 | $2028.50 | $2010.50 | $2019.00 | 4.38M |
| 11/12/2025 | $2030.00 | $2042.50 | $2008.00 | $2015.00 | 5.96M |
| 11/11/2025 | $2007.50 | $2027.50 | $2002.00 | $2021.00 | 4.96M |
| 11/10/2025 | $2008.50 | $2008.50 | $1985.50 | $2007.50 | 5.51M |
| 11/7/2025 | $1955.00 | $1989.00 | $1950.00 | $1989.00 | 5.78M |
| 11/6/2025 | $1927.00 | $1956.50 | $1927.00 | $1950.00 | 5.63M |
| 11/5/2025 | $1958.50 | $1971.00 | $1920.00 | $1927.00 | 8.29M |
| 11/4/2025 | $1956.00 | $1960.00 | $1931.00 | $1947.50 | 7.59M |
| 10/31/2025 | $1967.50 | $1977.00 | $1955.00 | $1966.00 | 7.62M |
| 10/30/2025 | $1935.50 | $1968.00 | $1930.00 | $1967.50 | 7.74M |
| 10/29/2025 | $1967.00 | $1970.00 | $1935.50 | $1935.50 | 6.11M |
| 10/28/2025 | $2004.50 | $2011.00 | $1980.50 | $1980.50 | 4.71M |
| 10/27/2025 | $2014.00 | $2024.50 | $2005.00 | $2017.00 | 3.93M |
| 10/24/2025 | $2027.50 | $2030.50 | $2008.50 | $2014.00 | 4.47M |
| 10/23/2025 | $2026.50 | $2044.00 | $2016.00 | $2040.50 | 4.24M |
| 10/22/2025 | $2020.00 | $2047.50 | $2018.50 | $2042.00 | 4.29M |
| 10/21/2025 | $2020.00 | $2028.00 | $2008.50 | $2016.50 | 4.92M |
| 10/20/2025 | $2000.00 | $2021.50 | $1998.00 | $2015.50 | 5.09M |
| 10/17/2025 | $1985.50 | $1991.50 | $1973.50 | $1991.00 | 4.45M |