3659.T3659.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4208.00 | $4320.00 | $4198.00 | $4233.00 | 851,000 |
| 1/14/2026 | $4208.00 | $4249.00 | $4156.00 | $4177.00 | 1.89M |
| 1/13/2026 | $4103.00 | $4156.00 | $4040.00 | $4138.00 | 1.91M |
| 1/9/2026 | $4040.00 | $4080.00 | $3999.00 | $4033.00 | 2.08M |
| 1/8/2026 | $4017.00 | $4129.00 | $3970.00 | $4034.00 | 1.45M |
| 1/7/2026 | $4017.00 | $4059.00 | $3990.00 | $4030.00 | 1.41M |
| 1/6/2026 | $3980.00 | $4045.00 | $3972.00 | $4010.00 | 1.31M |
| 1/5/2026 | $3869.00 | $4045.00 | $3827.00 | $3997.00 | 1.88M |
| 12/30/2025 | $3850.00 | $3855.00 | $3796.00 | $3827.00 | 959,800 |
| 12/29/2025 | $3800.00 | $3874.00 | $3784.00 | $3824.00 | 1.02M |
| 12/26/2025 | $3850.00 | $3877.00 | $3820.00 | $3843.00 | 693,100 |
| 12/25/2025 | $3732.00 | $3799.00 | $3720.00 | $3785.00 | 354,700 |
| 12/24/2025 | $3849.00 | $3849.00 | $3696.00 | $3750.00 | 967,300 |
| 12/23/2025 | $3791.00 | $3842.00 | $3772.00 | $3825.00 | 917,000 |
| 12/22/2025 | $3754.00 | $3789.00 | $3745.00 | $3772.00 | 917,300 |
| 12/19/2025 | $3791.00 | $3796.00 | $3733.00 | $3750.00 | 2.66M |
| 12/18/2025 | $3726.00 | $3759.00 | $3721.00 | $3739.00 | 1.23M |
| 12/17/2025 | $3791.00 | $3805.00 | $3731.00 | $3746.00 | 1.67M |
| 12/16/2025 | $3825.00 | $3831.00 | $3776.00 | $3792.00 | 1.15M |
| 12/15/2025 | $3806.00 | $3858.00 | $3806.00 | $3823.00 | 900,300 |
| 12/12/2025 | $3814.00 | $3831.00 | $3792.00 | $3821.00 | 1.77M |
| 12/11/2025 | $3807.00 | $3819.00 | $3765.00 | $3798.00 | 1.16M |
| 12/10/2025 | $3846.00 | $3848.00 | $3792.00 | $3848.00 | 1.12M |
| 12/9/2025 | $3781.00 | $3853.00 | $3781.00 | $3811.00 | 1.48M |
| 12/8/2025 | $3779.00 | $3800.00 | $3744.00 | $3773.00 | 1.21M |
| 12/5/2025 | $3800.00 | $3809.00 | $3744.00 | $3763.00 | 1.30M |
| 12/4/2025 | $3775.00 | $3828.00 | $3765.00 | $3828.00 | 1.35M |
| 12/3/2025 | $3775.00 | $3788.00 | $3730.00 | $3766.00 | 1.06M |
| 12/2/2025 | $3824.00 | $3841.00 | $3786.00 | $3800.00 | 1.15M |
| 12/1/2025 | $3796.00 | $3846.00 | $3780.00 | $3805.00 | 1.58M |
| 11/28/2025 | $3759.00 | $3799.00 | $3743.00 | $3799.00 | 1.29M |
| 11/27/2025 | $3737.00 | $3779.00 | $3722.00 | $3768.00 | 1.00M |
| 11/26/2025 | $3665.00 | $3748.00 | $3660.00 | $3690.00 | 1.68M |
| 11/25/2025 | $3697.00 | $3734.00 | $3616.00 | $3635.00 | 2.15M |
| 11/21/2025 | $3600.00 | $3763.00 | $3600.00 | $3727.00 | 4.87M |
| 11/20/2025 | $3651.00 | $3726.00 | $3621.00 | $3670.00 | 1.67M |
| 11/19/2025 | $3659.00 | $3670.00 | $3562.00 | $3592.00 | 1.78M |
| 11/18/2025 | $3592.00 | $3740.00 | $3592.00 | $3663.00 | 1.67M |
| 11/17/2025 | $3681.00 | $3755.00 | $3642.00 | $3653.00 | 1.57M |
| 11/14/2025 | $3699.00 | $3732.00 | $3656.00 | $3729.00 | 1.65M |
| 11/13/2025 | $3707.00 | $3746.00 | $3657.00 | $3699.00 | 1.63M |
| 11/12/2025 | $3600.00 | $3716.00 | $3485.00 | $3707.00 | 4.43M |
| 11/11/2025 | $3273.00 | $3502.00 | $3226.00 | $3416.00 | 2.60M |
| 11/10/2025 | $3275.00 | $3325.00 | $3245.00 | $3290.00 | 1.92M |
| 11/7/2025 | $3237.00 | $3322.00 | $3216.00 | $3250.00 | 1.50M |
| 11/6/2025 | $3266.00 | $3306.00 | $3208.00 | $3208.00 | 1.45M |
| 11/5/2025 | $3320.00 | $3379.00 | $3249.00 | $3298.00 | 2.45M |
| 11/4/2025 | $3489.00 | $3497.00 | $3287.00 | $3379.00 | 3.51M |
| 10/31/2025 | $3110.00 | $3201.00 | $3081.00 | $3150.00 | 2.46M |
| 10/30/2025 | $3012.00 | $3051.00 | $2980.00 | $3040.00 | 1.53M |
| 10/29/2025 | $3074.00 | $3103.00 | $3014.00 | $3030.00 | 1.04M |
| 10/28/2025 | $3117.00 | $3117.00 | $3065.00 | $3065.00 | 1.05M |
| 10/27/2025 | $3162.00 | $3175.00 | $3099.00 | $3127.00 | 1.20M |
| 10/24/2025 | $3055.00 | $3143.00 | $3055.00 | $3114.00 | 1.12M |
| 10/23/2025 | $3114.00 | $3149.00 | $3070.00 | $3125.00 | 1.31M |
| 10/22/2025 | $3223.00 | $3280.00 | $3112.00 | $3112.00 | 2.22M |
| 10/21/2025 | $3212.00 | $3285.00 | $3180.00 | $3237.00 | 1.51M |
| 10/20/2025 | $3137.00 | $3228.00 | $3137.00 | $3180.00 | 1.70M |
| 10/17/2025 | $3100.00 | $3111.00 | $3043.00 | $3048.00 | 1.45M |