3626.T3626.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5099.00 | $5129.00 | $4987.00 | $5000.00 | 701,600 |
| 1/14/2026 | $5150.00 | $5234.00 | $5135.00 | $5176.00 | 715,200 |
| 1/13/2026 | $5163.00 | $5201.00 | $5106.00 | $5162.00 | 715,600 |
| 1/9/2026 | $5191.00 | $5215.00 | $5072.00 | $5102.00 | 736,300 |
| 1/8/2026 | $5292.00 | $5292.00 | $5190.00 | $5211.00 | 466,600 |
| 1/7/2026 | $5214.00 | $5244.00 | $5165.00 | $5205.00 | 432,500 |
| 1/6/2026 | $5197.00 | $5242.00 | $5154.00 | $5242.00 | 634,300 |
| 1/5/2026 | $5254.00 | $5285.00 | $5117.00 | $5177.00 | 625,300 |
| 12/30/2025 | $5282.00 | $5300.00 | $5226.00 | $5257.00 | 299,900 |
| 12/29/2025 | $5296.00 | $5296.00 | $5211.00 | $5265.00 | 293,100 |
| 12/26/2025 | $5329.00 | $5339.00 | $5263.00 | $5289.00 | 174,900 |
| 12/25/2025 | $5300.00 | $5300.00 | $5233.00 | $5274.00 | 148,700 |
| 12/24/2025 | $5328.00 | $5339.00 | $5258.00 | $5269.00 | 193,900 |
| 12/23/2025 | $5300.00 | $5328.00 | $5241.00 | $5309.00 | 311,700 |
| 12/22/2025 | $5376.00 | $5387.00 | $5235.00 | $5241.00 | 435,400 |
| 12/19/2025 | $5306.00 | $5355.00 | $5292.00 | $5331.00 | 892,200 |
| 12/18/2025 | $5323.00 | $5338.00 | $5281.00 | $5303.00 | 432,300 |
| 12/17/2025 | $5323.00 | $5360.00 | $5265.00 | $5338.00 | 674,200 |
| 12/16/2025 | $5201.00 | $5344.00 | $5149.00 | $5339.00 | 915,300 |
| 12/15/2025 | $5173.00 | $5194.00 | $5131.00 | $5166.00 | 303,200 |
| 12/12/2025 | $5138.00 | $5158.00 | $5081.00 | $5140.00 | 512,000 |
| 12/11/2025 | $5150.00 | $5157.00 | $5052.00 | $5070.00 | 420,300 |
| 12/10/2025 | $5150.00 | $5229.00 | $5148.00 | $5191.00 | 383,600 |
| 12/9/2025 | $5200.00 | $5200.00 | $5109.00 | $5139.00 | 436,000 |
| 12/8/2025 | $5138.00 | $5185.00 | $5105.00 | $5148.00 | 431,400 |
| 12/5/2025 | $5101.00 | $5158.00 | $5075.00 | $5138.00 | 575,800 |
| 12/4/2025 | $5090.00 | $5123.00 | $5070.00 | $5101.00 | 345,400 |
| 12/3/2025 | $5101.00 | $5121.00 | $5060.00 | $5067.00 | 392,200 |
| 12/2/2025 | $5109.00 | $5131.00 | $5060.00 | $5107.00 | 473,700 |
| 12/1/2025 | $5179.00 | $5179.00 | $5100.00 | $5108.00 | 410,100 |
| 11/28/2025 | $5219.00 | $5236.00 | $5157.00 | $5161.00 | 474,500 |
| 11/27/2025 | $5200.00 | $5234.00 | $5188.00 | $5229.00 | 323,500 |
| 11/26/2025 | $5183.00 | $5224.00 | $5148.00 | $5214.00 | 441,100 |
| 11/25/2025 | $5250.00 | $5253.00 | $5129.00 | $5131.00 | 610,300 |
| 11/21/2025 | $5118.00 | $5229.00 | $5114.00 | $5226.00 | 1.03M |
| 11/20/2025 | $5100.00 | $5159.00 | $5100.00 | $5152.00 | 416,800 |
| 11/19/2025 | $5062.00 | $5124.00 | $5013.00 | $5096.00 | 668,800 |
| 11/18/2025 | $5170.00 | $5182.00 | $4998.00 | $5025.00 | 523,100 |
| 11/17/2025 | $5120.00 | $5204.00 | $5066.00 | $5204.00 | 448,200 |
| 11/14/2025 | $5110.00 | $5170.00 | $5087.00 | $5170.00 | 542,600 |
| 11/13/2025 | $5124.00 | $5162.00 | $5098.00 | $5120.00 | 477,700 |
| 11/12/2025 | $5020.00 | $5088.00 | $5005.00 | $5064.00 | 735,700 |
| 11/11/2025 | $4983.00 | $5046.00 | $4966.00 | $5021.00 | 503,700 |
| 11/10/2025 | $4830.00 | $4957.00 | $4810.00 | $4946.00 | 682,900 |
| 11/7/2025 | $5041.00 | $5064.00 | $4800.00 | $4800.00 | 1.18M |
| 11/6/2025 | $5189.00 | $5229.00 | $5084.00 | $5084.00 | 768,100 |
| 11/5/2025 | $5028.00 | $5211.00 | $5017.00 | $5206.00 | 1.09M |
| 11/4/2025 | $5115.00 | $5180.00 | $4981.00 | $5014.00 | 1.59M |
| 10/31/2025 | $5368.00 | $5399.00 | $5300.00 | $5315.00 | 998,000 |
| 10/30/2025 | $5168.00 | $5282.00 | $5120.00 | $5232.00 | 998,000 |
| 10/29/2025 | $5117.00 | $5172.00 | $5015.00 | $5113.00 | 793,800 |
| 10/28/2025 | $5170.00 | $5181.00 | $5074.00 | $5103.00 | 769,000 |
| 10/27/2025 | $5149.00 | $5194.00 | $5111.00 | $5140.00 | 519,400 |
| 10/24/2025 | $5075.00 | $5150.00 | $5025.00 | $5105.00 | 611,700 |
| 10/23/2025 | $5080.00 | $5088.00 | $5036.00 | $5075.00 | 530,400 |
| 10/22/2025 | $4998.00 | $5065.00 | $4928.00 | $5039.00 | 642,700 |
| 10/21/2025 | $4891.00 | $4959.00 | $4867.00 | $4928.00 | 534,000 |
| 10/20/2025 | $4900.00 | $4900.00 | $4847.00 | $4891.00 | 492,400 |
| 10/17/2025 | $4880.00 | $4888.00 | $4780.00 | $4830.00 | 589,300 |