3407.T3407.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1489.00 | $1515.50 | $1483.50 | $1491.00 | 5.52M |
| 1/14/2026 | $1470.00 | $1493.00 | $1463.50 | $1493.00 | 3.84M |
| 1/13/2026 | $1470.00 | $1475.00 | $1450.00 | $1461.50 | 4.52M |
| 1/9/2026 | $1456.50 | $1468.50 | $1444.00 | $1444.00 | 4.97M |
| 1/8/2026 | $1435.50 | $1469.50 | $1424.00 | $1455.50 | 4.66M |
| 1/7/2026 | $1450.00 | $1461.00 | $1440.00 | $1455.50 | 3.61M |
| 1/6/2026 | $1434.50 | $1470.00 | $1434.00 | $1468.50 | 4.90M |
| 1/5/2026 | $1431.00 | $1433.50 | $1415.00 | $1420.00 | 4.35M |
| 12/30/2025 | $1380.00 | $1395.00 | $1379.00 | $1389.00 | 2.72M |
| 12/29/2025 | $1396.50 | $1407.00 | $1378.00 | $1389.50 | 2.68M |
| 12/26/2025 | $1383.00 | $1386.00 | $1374.00 | $1378.00 | 1.41M |
| 12/25/2025 | $1386.00 | $1386.00 | $1371.50 | $1372.00 | 1.12M |
| 12/24/2025 | $1384.50 | $1389.50 | $1368.00 | $1374.00 | 2.03M |
| 12/23/2025 | $1378.00 | $1387.50 | $1374.00 | $1382.50 | 2.27M |
| 12/22/2025 | $1400.00 | $1403.00 | $1381.00 | $1384.50 | 2.65M |
| 12/19/2025 | $1380.00 | $1405.00 | $1380.00 | $1383.00 | 4.59M |
| 12/18/2025 | $1384.50 | $1386.50 | $1365.50 | $1371.50 | 4.50M |
| 12/17/2025 | $1384.50 | $1401.50 | $1376.00 | $1394.50 | 6.09M |
| 12/16/2025 | $1417.50 | $1426.50 | $1393.00 | $1393.00 | 5.78M |
| 12/15/2025 | $1393.00 | $1405.50 | $1382.00 | $1405.00 | 4.14M |
| 12/12/2025 | $1384.50 | $1402.00 | $1374.50 | $1397.50 | 4.98M |
| 12/11/2025 | $1398.00 | $1398.00 | $1355.00 | $1355.00 | 4.35M |
| 12/10/2025 | $1385.00 | $1406.00 | $1381.50 | $1391.50 | 5.30M |
| 12/9/2025 | $1378.00 | $1399.00 | $1371.50 | $1391.50 | 7.03M |
| 12/8/2025 | $1335.00 | $1374.00 | $1333.50 | $1370.00 | 6.37M |
| 12/5/2025 | $1325.00 | $1337.00 | $1307.50 | $1331.50 | 6.44M |
| 12/4/2025 | $1291.00 | $1325.00 | $1284.50 | $1325.00 | 6.91M |
| 12/3/2025 | $1279.00 | $1287.50 | $1273.00 | $1284.00 | 3.78M |
| 12/2/2025 | $1270.00 | $1286.50 | $1261.50 | $1272.00 | 5.79M |
| 12/1/2025 | $1303.00 | $1303.50 | $1247.00 | $1247.00 | 4.77M |
| 11/28/2025 | $1293.00 | $1308.00 | $1282.00 | $1304.00 | 3.60M |
| 11/27/2025 | $1299.00 | $1307.00 | $1295.00 | $1296.00 | 3.13M |
| 11/26/2025 | $1305.00 | $1312.00 | $1298.00 | $1300.50 | 4.38M |
| 11/25/2025 | $1307.00 | $1311.50 | $1280.50 | $1281.00 | 4.61M |
| 11/21/2025 | $1284.00 | $1304.50 | $1280.50 | $1296.00 | 10.75M |
| 11/20/2025 | $1290.00 | $1302.00 | $1283.00 | $1299.50 | 6.68M |
| 11/19/2025 | $1269.50 | $1299.50 | $1262.50 | $1264.50 | 6.93M |
| 11/18/2025 | $1285.50 | $1289.00 | $1254.00 | $1254.00 | 5.65M |
| 11/17/2025 | $1284.00 | $1290.00 | $1278.00 | $1282.50 | 3.37M |
| 11/14/2025 | $1280.00 | $1291.00 | $1270.50 | $1281.00 | 4.92M |
| 11/13/2025 | $1275.00 | $1282.50 | $1270.00 | $1271.50 | 5.67M |
| 11/12/2025 | $1285.00 | $1297.00 | $1263.50 | $1270.50 | 4.09M |
| 11/11/2025 | $1290.00 | $1293.00 | $1266.00 | $1279.00 | 5.20M |
| 11/10/2025 | $1282.00 | $1287.50 | $1266.00 | $1286.00 | 4.36M |
| 11/7/2025 | $1258.00 | $1268.50 | $1248.00 | $1268.50 | 4.56M |
| 11/6/2025 | $1229.50 | $1263.50 | $1218.50 | $1263.50 | 8.06M |
| 11/5/2025 | $1212.00 | $1253.00 | $1157.00 | $1214.50 | 11.46M |
| 11/4/2025 | $1200.00 | $1221.00 | $1192.00 | $1208.00 | 5.95M |
| 10/31/2025 | $1193.50 | $1195.00 | $1180.00 | $1182.50 | 3.28M |
| 10/30/2025 | $1175.00 | $1191.00 | $1170.00 | $1191.00 | 3.98M |
| 10/29/2025 | $1198.00 | $1198.00 | $1175.50 | $1180.00 | 2.59M |
| 10/28/2025 | $1222.50 | $1222.50 | $1194.50 | $1194.50 | 3.32M |
| 10/27/2025 | $1231.00 | $1232.00 | $1215.50 | $1222.50 | 3.23M |
| 10/24/2025 | $1216.00 | $1229.00 | $1212.00 | $1229.00 | 2.88M |
| 10/23/2025 | $1210.00 | $1215.00 | $1204.50 | $1213.00 | 2.02M |
| 10/22/2025 | $1205.00 | $1217.50 | $1201.50 | $1214.50 | 3.63M |
| 10/21/2025 | $1207.00 | $1220.00 | $1207.00 | $1209.50 | 3.05M |
| 10/20/2025 | $1210.00 | $1213.00 | $1198.50 | $1206.50 | 2.66M |
| 10/17/2025 | $1194.00 | $1200.00 | $1185.50 | $1194.00 | 3.23M |