3402.T3402.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1121.00 | $1141.00 | $1118.00 | $1129.50 | 2.57M |
| 1/14/2026 | $1131.00 | $1138.00 | $1125.00 | $1136.00 | 5.86M |
| 1/13/2026 | $1130.00 | $1132.50 | $1109.00 | $1125.00 | 5.50M |
| 1/9/2026 | $1079.50 | $1107.50 | $1074.50 | $1105.50 | 8.59M |
| 1/8/2026 | $1070.00 | $1076.50 | $1065.50 | $1070.00 | 4.39M |
| 1/7/2026 | $1068.50 | $1086.00 | $1063.00 | $1078.50 | 5.12M |
| 1/6/2026 | $1050.00 | $1084.50 | $1049.50 | $1079.50 | 5.30M |
| 1/5/2026 | $1029.50 | $1050.00 | $1026.50 | $1048.50 | 4.89M |
| 12/30/2025 | $1020.00 | $1030.00 | $1020.00 | $1020.00 | 3.32M |
| 12/29/2025 | $1030.00 | $1036.00 | $1022.00 | $1025.00 | 15.52M |
| 12/26/2025 | $1024.00 | $1027.00 | $1018.00 | $1023.50 | 2.25M |
| 12/25/2025 | $1030.50 | $1031.50 | $1014.00 | $1017.50 | 2.16M |
| 12/24/2025 | $1037.00 | $1043.50 | $1026.50 | $1029.50 | 2.50M |
| 12/23/2025 | $1022.00 | $1040.00 | $1021.00 | $1040.00 | 3.29M |
| 12/22/2025 | $1029.50 | $1030.00 | $1017.00 | $1023.50 | 3.82M |
| 12/19/2025 | $1019.50 | $1024.50 | $1014.50 | $1019.00 | 6.95M |
| 12/18/2025 | $1022.50 | $1022.50 | $1010.50 | $1014.00 | 2.81M |
| 12/17/2025 | $1023.50 | $1025.00 | $1008.00 | $1022.50 | 3.56M |
| 12/16/2025 | $1048.50 | $1048.50 | $1028.50 | $1028.50 | 3.95M |
| 12/15/2025 | $1035.00 | $1048.50 | $1022.00 | $1048.50 | 3.92M |
| 12/12/2025 | $1003.00 | $1052.00 | $1002.50 | $1046.00 | 8.43M |
| 12/11/2025 | $1008.00 | $1008.50 | $987.10 | $988.00 | 3.63M |
| 12/10/2025 | $991.00 | $1003.50 | $991.00 | $993.00 | 3.45M |
| 12/9/2025 | $984.00 | $990.00 | $981.50 | $990.00 | 2.99M |
| 12/8/2025 | $981.00 | $986.50 | $975.60 | $986.50 | 3.83M |
| 12/5/2025 | $987.80 | $990.00 | $971.00 | $975.30 | 5.36M |
| 12/4/2025 | $1002.00 | $1006.00 | $998.80 | $1000.50 | 3.46M |
| 12/3/2025 | $1020.00 | $1020.50 | $997.00 | $998.70 | 4.54M |
| 12/2/2025 | $1012.50 | $1016.00 | $999.20 | $1001.00 | 4.08M |
| 12/1/2025 | $1013.00 | $1024.50 | $1004.00 | $1004.00 | 3.93M |
| 11/28/2025 | $1008.00 | $1016.00 | $1000.50 | $1015.00 | 3.90M |
| 11/27/2025 | $1012.00 | $1018.50 | $1003.50 | $1008.50 | 4.40M |
| 11/26/2025 | $1002.50 | $1019.00 | $997.00 | $1014.00 | 5.97M |
| 11/25/2025 | $1023.00 | $1023.50 | $990.10 | $990.90 | 5.97M |
| 11/21/2025 | $989.90 | $1027.50 | $989.40 | $1017.50 | 7.44M |
| 11/20/2025 | $997.00 | $1003.00 | $990.00 | $1000.50 | 4.55M |
| 11/19/2025 | $985.10 | $998.20 | $984.10 | $986.00 | 5.97M |
| 11/18/2025 | $992.30 | $1003.00 | $976.80 | $983.70 | 5.71M |
| 11/17/2025 | $1026.00 | $1028.00 | $1001.00 | $1011.50 | 8.96M |
| 11/14/2025 | $948.90 | $1048.00 | $938.20 | $1039.00 | 21.61M |
| 11/13/2025 | $949.70 | $953.70 | $945.00 | $950.00 | 3.87M |
| 11/12/2025 | $955.50 | $959.40 | $945.30 | $951.40 | 3.41M |
| 11/11/2025 | $951.60 | $956.80 | $942.40 | $950.50 | 3.77M |
| 11/10/2025 | $936.00 | $946.00 | $931.20 | $943.70 | 3.53M |
| 11/7/2025 | $924.30 | $933.00 | $923.00 | $933.00 | 2.38M |
| 11/6/2025 | $927.20 | $933.80 | $922.90 | $922.90 | 3.46M |
| 11/5/2025 | $944.50 | $947.50 | $913.70 | $917.90 | 6.01M |
| 11/4/2025 | $943.90 | $953.50 | $936.60 | $947.00 | 6.01M |
| 10/31/2025 | $955.20 | $955.60 | $938.30 | $946.10 | 4.68M |
| 10/30/2025 | $955.10 | $959.90 | $943.20 | $950.70 | 5.57M |
| 10/29/2025 | $959.60 | $964.70 | $947.70 | $963.70 | 4.76M |
| 10/28/2025 | $984.00 | $989.00 | $967.10 | $967.10 | 3.27M |
| 10/27/2025 | $983.00 | $994.00 | $979.70 | $991.60 | 4.90M |
| 10/24/2025 | $977.50 | $982.10 | $973.60 | $979.10 | 4.33M |
| 10/23/2025 | $964.00 | $979.50 | $962.30 | $975.60 | 5.78M |
| 10/22/2025 | $941.00 | $973.50 | $938.00 | $968.20 | 7.37M |
| 10/21/2025 | $932.00 | $942.00 | $932.00 | $933.00 | 3.89M |
| 10/20/2025 | $939.50 | $940.00 | $927.00 | $929.30 | 3.07M |
| 10/17/2025 | $927.60 | $934.20 | $921.40 | $927.20 | 3.17M |