3479.T3479.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1941.00 | $1978.00 | $1911.00 | $1970.00 | 220,700 |
| 1/13/2026 | $1950.00 | $1965.00 | $1925.00 | $1948.00 | 104,500 |
| 1/9/2026 | $1943.00 | $1949.00 | $1918.00 | $1925.00 | 119,000 |
| 1/8/2026 | $1960.00 | $1977.00 | $1916.00 | $1924.00 | 95,600 |
| 1/7/2026 | $1903.00 | $1971.00 | $1878.00 | $1963.00 | 212,600 |
| 1/6/2026 | $1855.00 | $1923.00 | $1840.00 | $1918.00 | 201,700 |
| 1/5/2026 | $1822.00 | $1856.00 | $1794.00 | $1845.00 | 199,200 |
| 12/30/2025 | $1819.00 | $1819.00 | $1790.00 | $1795.00 | 80,200 |
| 12/29/2025 | $1823.00 | $1827.00 | $1781.00 | $1805.00 | 124,800 |
| 12/26/2025 | $1792.00 | $1802.00 | $1767.00 | $1790.00 | 122,600 |
| 12/25/2025 | $1756.00 | $1795.00 | $1751.00 | $1792.00 | 96,900 |
| 12/24/2025 | $1750.00 | $1767.00 | $1745.00 | $1762.00 | 75,400 |
| 12/23/2025 | $1726.00 | $1749.00 | $1724.00 | $1749.00 | 82,900 |
| 12/22/2025 | $1741.00 | $1746.00 | $1706.00 | $1706.00 | 85,800 |
| 12/19/2025 | $1720.00 | $1733.00 | $1715.00 | $1724.00 | 80,300 |
| 12/18/2025 | $1701.00 | $1771.00 | $1701.00 | $1727.00 | 127,900 |
| 12/17/2025 | $1746.00 | $1751.00 | $1704.00 | $1708.00 | 118,200 |
| 12/16/2025 | $1765.00 | $1785.00 | $1748.00 | $1759.00 | 65,700 |
| 12/15/2025 | $1710.00 | $1798.00 | $1710.00 | $1785.00 | 99,600 |
| 12/12/2025 | $1711.00 | $1741.00 | $1700.00 | $1711.00 | 124,200 |
| 12/11/2025 | $1750.00 | $1755.00 | $1722.00 | $1722.00 | 55,700 |
| 12/10/2025 | $1742.00 | $1762.00 | $1730.00 | $1759.00 | 63,800 |
| 12/9/2025 | $1789.00 | $1789.00 | $1734.00 | $1740.00 | 70,800 |
| 12/8/2025 | $1747.00 | $1773.00 | $1731.00 | $1773.00 | 76,000 |
| 12/5/2025 | $1747.00 | $1756.00 | $1724.00 | $1736.00 | 67,900 |
| 12/4/2025 | $1770.00 | $1780.00 | $1749.00 | $1760.00 | 71,300 |
| 12/3/2025 | $1772.00 | $1789.00 | $1749.00 | $1755.00 | 65,500 |
| 12/2/2025 | $1787.00 | $1797.00 | $1766.00 | $1772.00 | 66,000 |
| 12/1/2025 | $1832.00 | $1838.00 | $1780.00 | $1791.00 | 84,700 |
| 11/28/2025 | $1800.00 | $1860.00 | $1794.00 | $1842.00 | 201,400 |
| 11/27/2025 | $1750.00 | $1798.00 | $1738.00 | $1795.00 | 110,900 |
| 11/26/2025 | $1711.00 | $1748.00 | $1700.00 | $1743.00 | 80,500 |
| 11/25/2025 | $1740.00 | $1760.00 | $1726.00 | $1735.00 | 95,000 |
| 11/21/2025 | $1700.00 | $1732.00 | $1695.00 | $1730.00 | 76,200 |
| 11/20/2025 | $1692.00 | $1701.00 | $1670.00 | $1698.00 | 86,700 |
| 11/19/2025 | $1658.00 | $1669.00 | $1630.00 | $1652.00 | 69,000 |
| 11/18/2025 | $1653.00 | $1668.00 | $1634.00 | $1651.00 | 134,600 |
| 11/17/2025 | $1725.00 | $1725.00 | $1671.00 | $1684.00 | 152,600 |
| 11/14/2025 | $1697.00 | $1744.00 | $1690.00 | $1725.00 | 98,100 |
| 11/13/2025 | $1741.00 | $1746.00 | $1703.00 | $1705.00 | 101,100 |
| 11/12/2025 | $1723.00 | $1771.00 | $1723.00 | $1754.00 | 86,200 |
| 11/11/2025 | $1746.00 | $1749.00 | $1716.00 | $1732.00 | 49,200 |
| 11/10/2025 | $1730.00 | $1753.00 | $1724.00 | $1744.00 | 61,800 |
| 11/7/2025 | $1720.00 | $1724.00 | $1697.00 | $1724.00 | 54,400 |
| 11/6/2025 | $1710.00 | $1722.00 | $1693.00 | $1696.00 | 74,200 |
| 11/5/2025 | $1727.00 | $1735.00 | $1682.00 | $1710.00 | 136,700 |
| 11/4/2025 | $1722.00 | $1736.00 | $1707.00 | $1726.00 | 137,900 |
| 10/31/2025 | $1725.00 | $1780.00 | $1725.00 | $1755.00 | 89,500 |
| 10/30/2025 | $1742.00 | $1749.00 | $1727.00 | $1738.00 | 109,200 |
| 10/29/2025 | $1751.00 | $1774.00 | $1730.00 | $1736.00 | 144,600 |
| 10/28/2025 | $1831.00 | $1838.00 | $1771.00 | $1773.00 | 140,700 |
| 10/27/2025 | $1815.00 | $1864.00 | $1815.00 | $1831.00 | 177,600 |
| 10/24/2025 | $1813.00 | $1828.00 | $1766.00 | $1806.00 | 214,600 |
| 10/23/2025 | $1744.00 | $1826.00 | $1728.00 | $1793.00 | 310,300 |
| 10/22/2025 | $1722.00 | $1762.00 | $1706.00 | $1710.00 | 174,600 |
| 10/21/2025 | $1650.00 | $1711.00 | $1636.00 | $1702.00 | 251,300 |
| 10/20/2025 | $1634.00 | $1649.00 | $1617.00 | $1639.00 | 175,800 |
| 10/17/2025 | $1637.00 | $1673.00 | $1610.00 | $1634.00 | 293,100 |
| 10/16/2025 | $1695.00 | $1714.00 | $1628.00 | $1629.00 | 803,000 |