3697.T3697.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $967.20 | $985.10 | $942.80 | $947.10 | 6.80M |
| 1/13/2026 | $965.60 | $992.90 | $957.70 | $980.30 | 6.60M |
| 1/9/2026 | $950.00 | $960.20 | $939.00 | $955.10 | 5.41M |
| 1/8/2026 | $970.10 | $970.80 | $945.10 | $951.20 | 5.80M |
| 1/7/2026 | $978.20 | $988.90 | $953.30 | $962.10 | 5.26M |
| 1/6/2026 | $969.00 | $1014.00 | $965.00 | $984.50 | 5.65M |
| 1/5/2026 | $978.00 | $987.20 | $952.60 | $955.70 | 5.93M |
| 12/30/2025 | $994.90 | $1002.00 | $980.20 | $982.00 | 3.89M |
| 12/29/2025 | $1020.50 | $1023.00 | $992.00 | $999.60 | 3.35M |
| 12/26/2025 | $1026.50 | $1031.50 | $1002.50 | $1011.50 | 4.24M |
| 12/25/2025 | $999.30 | $1025.50 | $980.50 | $1025.00 | 5.05M |
| 12/24/2025 | $1004.50 | $1022.00 | $993.20 | $996.60 | 5.11M |
| 12/23/2025 | $969.00 | $1018.50 | $967.00 | $1004.50 | 8.95M |
| 12/22/2025 | $1019.00 | $1040.00 | $954.30 | $967.50 | 13.92M |
| 12/19/2025 | $968.70 | $1040.00 | $958.00 | $1014.00 | 14.48M |
| 12/18/2025 | $915.00 | $964.40 | $910.80 | $960.00 | 7.42M |
| 12/17/2025 | $921.50 | $939.00 | $900.40 | $913.50 | 6.85M |
| 12/16/2025 | $912.50 | $913.90 | $885.00 | $894.30 | 5.02M |
| 12/15/2025 | $921.00 | $942.00 | $921.00 | $925.20 | 3.09M |
| 12/12/2025 | $913.50 | $930.60 | $908.40 | $925.00 | 3.29M |
| 12/11/2025 | $930.00 | $931.00 | $901.20 | $906.40 | 4.95M |
| 12/10/2025 | $942.80 | $948.70 | $928.10 | $931.30 | 2.71M |
| 12/9/2025 | $948.00 | $954.70 | $933.90 | $943.40 | 3.09M |
| 12/8/2025 | $957.00 | $957.20 | $937.20 | $950.80 | 3.43M |
| 12/5/2025 | $977.20 | $989.50 | $956.00 | $957.20 | 3.66M |
| 12/4/2025 | $949.30 | $982.90 | $935.00 | $968.60 | 4.60M |
| 12/3/2025 | $935.10 | $945.70 | $925.10 | $934.30 | 3.50M |
| 12/2/2025 | $979.00 | $984.80 | $933.40 | $934.80 | 5.28M |
| 12/1/2025 | $997.70 | $998.90 | $963.00 | $977.50 | 4.23M |
| 11/28/2025 | $980.00 | $989.80 | $968.40 | $968.80 | 3.66M |
| 11/27/2025 | $1000.50 | $1014.50 | $980.60 | $984.00 | 3.19M |
| 11/26/2025 | $1001.50 | $1015.00 | $988.40 | $1008.00 | 2.64M |
| 11/25/2025 | $1015.50 | $1016.50 | $972.20 | $986.30 | 3.45M |
| 11/21/2025 | $988.40 | $1022.00 | $983.30 | $1013.50 | 3.79M |
| 11/20/2025 | $980.00 | $1011.00 | $978.10 | $1010.50 | 3.74M |
| 11/19/2025 | $980.60 | $991.20 | $960.80 | $983.20 | 3.56M |
| 11/18/2025 | $1000.50 | $1004.00 | $966.60 | $972.10 | 6.89M |
| 11/17/2025 | $1034.50 | $1052.00 | $1021.00 | $1026.00 | 4.05M |
| 11/14/2025 | $1035.00 | $1068.00 | $1024.00 | $1033.00 | 3.23M |
| 11/13/2025 | $1040.00 | $1042.50 | $1025.00 | $1034.00 | 2.49M |
| 11/12/2025 | $1035.00 | $1051.50 | $1025.00 | $1031.00 | 3.59M |
| 11/11/2025 | $1048.00 | $1051.00 | $1010.00 | $1022.00 | 3.77M |
| 11/10/2025 | $1043.50 | $1049.00 | $1027.50 | $1038.50 | 3.01M |
| 11/7/2025 | $1025.00 | $1038.00 | $1010.00 | $1023.50 | 3.63M |
| 11/6/2025 | $1063.50 | $1071.00 | $1004.00 | $1008.00 | 5.07M |
| 11/5/2025 | $1041.00 | $1074.50 | $1011.50 | $1067.50 | 5.38M |
| 11/4/2025 | $1061.50 | $1091.00 | $1052.50 | $1053.00 | 5.38M |
| 10/31/2025 | $1097.00 | $1098.00 | $1055.00 | $1066.00 | 4.46M |
| 10/30/2025 | $1048.00 | $1103.50 | $1045.00 | $1087.50 | 6.31M |
| 10/29/2025 | $1101.50 | $1105.50 | $1040.00 | $1040.00 | 7.61M |
| 10/28/2025 | $1145.00 | $1145.00 | $1111.50 | $1116.50 | 4.90M |
| 10/27/2025 | $1153.00 | $1196.00 | $1140.00 | $1140.00 | 4.50M |
| 10/24/2025 | $1147.00 | $1161.00 | $1140.00 | $1148.50 | 2.91M |
| 10/23/2025 | $1161.00 | $1185.50 | $1155.00 | $1160.00 | 3.45M |
| 10/22/2025 | $1177.50 | $1188.50 | $1157.50 | $1177.50 | 3.39M |
| 10/21/2025 | $1190.00 | $1198.00 | $1153.50 | $1163.50 | 4.60M |
| 10/20/2025 | $1155.50 | $1172.00 | $1142.00 | $1172.00 | 3.75M |
| 10/17/2025 | $1163.50 | $1174.00 | $1116.50 | $1130.50 | 6.36M |
| 10/16/2025 | $1246.00 | $1273.50 | $1163.50 | $1181.00 | 9.46M |