5016.T5016.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2461.50 | $2630.00 | $2442.00 | $2559.00 | 57.30M |
| 1/14/2026 | $2322.00 | $2496.00 | $2321.00 | $2436.50 | 46.63M |
| 1/13/2026 | $2277.00 | $2327.50 | $2211.00 | $2266.00 | 31.49M |
| 1/9/2026 | $2111.00 | $2195.00 | $2058.00 | $2189.00 | 31.04M |
| 1/8/2026 | $2148.00 | $2213.50 | $2090.50 | $2098.00 | 27.79M |
| 1/7/2026 | $2179.50 | $2217.50 | $2136.00 | $2136.00 | 28.55M |
| 1/6/2026 | $2070.00 | $2165.00 | $2060.00 | $2159.50 | 29.26M |
| 1/5/2026 | $2030.00 | $2037.50 | $1984.00 | $2020.00 | 18.56M |
| 12/30/2025 | $1900.00 | $1974.50 | $1890.00 | $1960.00 | 20.60M |
| 12/29/2025 | $1957.00 | $1996.50 | $1932.50 | $1965.00 | 23.38M |
| 12/26/2025 | $1880.00 | $1932.00 | $1878.50 | $1917.00 | 20.12M |
| 12/25/2025 | $1889.50 | $1931.00 | $1853.00 | $1872.00 | 20.25M |
| 12/24/2025 | $1800.00 | $1891.50 | $1789.50 | $1888.50 | 27.43M |
| 12/23/2025 | $1768.00 | $1817.00 | $1754.50 | $1808.50 | 11.46M |
| 12/22/2025 | $1760.00 | $1803.50 | $1744.00 | $1783.50 | 14.11M |
| 12/19/2025 | $1694.00 | $1722.00 | $1678.50 | $1722.00 | 17.55M |
| 12/18/2025 | $1675.50 | $1714.50 | $1664.00 | $1682.00 | 11.60M |
| 12/17/2025 | $1697.50 | $1747.50 | $1683.00 | $1727.00 | 10.95M |
| 12/16/2025 | $1733.00 | $1738.00 | $1687.00 | $1711.50 | 13.78M |
| 12/15/2025 | $1744.00 | $1778.50 | $1735.00 | $1752.50 | 12.99M |
| 12/12/2025 | $1747.50 | $1771.50 | $1702.00 | $1768.50 | 17.34M |
| 12/11/2025 | $1785.00 | $1795.50 | $1696.00 | $1698.00 | 15.26M |
| 12/10/2025 | $1759.00 | $1797.00 | $1742.50 | $1781.50 | 18.91M |
| 12/9/2025 | $1769.50 | $1779.00 | $1716.00 | $1728.50 | 14.66M |
| 12/8/2025 | $1774.50 | $1813.00 | $1765.00 | $1802.50 | 19.67M |
| 12/5/2025 | $1700.00 | $1782.50 | $1684.00 | $1777.00 | 20.88M |
| 12/4/2025 | $1678.00 | $1703.00 | $1663.00 | $1699.50 | 14.30M |
| 12/3/2025 | $1696.00 | $1697.00 | $1652.50 | $1652.50 | 12.31M |
| 12/2/2025 | $1664.50 | $1689.00 | $1648.50 | $1667.00 | 15.40M |
| 12/1/2025 | $1697.50 | $1706.50 | $1634.00 | $1650.00 | 19.20M |
| 11/28/2025 | $1713.00 | $1714.00 | $1665.00 | $1669.00 | 26.09M |
| 11/27/2025 | $1731.00 | $1763.50 | $1707.00 | $1763.50 | 21.14M |
| 11/26/2025 | $1643.00 | $1661.00 | $1621.00 | $1641.50 | 16.65M |
| 11/25/2025 | $1652.00 | $1698.00 | $1609.00 | $1611.00 | 28.67M |
| 11/21/2025 | $1603.50 | $1632.50 | $1578.00 | $1601.50 | 57.79M |
| 11/20/2025 | $1730.00 | $1733.00 | $1642.00 | $1707.00 | 32.92M |
| 11/19/2025 | $1617.00 | $1672.50 | $1551.00 | $1617.50 | 46.79M |
| 11/18/2025 | $1761.00 | $1780.50 | $1610.00 | $1616.00 | 34.77M |
| 11/17/2025 | $1738.00 | $1827.50 | $1735.00 | $1804.50 | 30.23M |
| 11/14/2025 | $1750.50 | $1797.00 | $1711.00 | $1721.50 | 41.04M |
| 11/13/2025 | $1936.00 | $1936.50 | $1844.00 | $1867.50 | 39.94M |
| 11/12/2025 | $1970.50 | $1997.00 | $1860.00 | $1940.50 | 57.79M |
| 11/11/2025 | $2002.00 | $2052.00 | $1940.50 | $1959.50 | 30.67M |
| 11/10/2025 | $1974.50 | $2007.50 | $1957.50 | $1962.00 | 20.83M |
| 11/7/2025 | $1985.50 | $2004.00 | $1897.00 | $1923.50 | 29.41M |
| 11/6/2025 | $2058.50 | $2075.00 | $1986.00 | $2021.00 | 20.44M |
| 11/5/2025 | $2012.50 | $2045.00 | $1884.50 | $2018.00 | 36.94M |
| 11/4/2025 | $2072.00 | $2146.00 | $2030.00 | $2095.00 | 29.80M |
| 10/31/2025 | $2054.50 | $2088.00 | $1995.00 | $2054.00 | 26.36M |
| 10/30/2025 | $2015.00 | $2062.00 | $1991.00 | $2057.00 | 32.86M |
| 10/29/2025 | $2015.50 | $2034.00 | $1983.00 | $1995.00 | 30.79M |
| 10/28/2025 | $2004.00 | $2026.50 | $1966.00 | $1978.00 | 39.77M |
| 10/27/2025 | $2008.00 | $2093.00 | $1984.50 | $2090.00 | 55.59M |
| 10/24/2025 | $1834.00 | $1974.50 | $1795.00 | $1951.00 | 69.54M |
| 10/23/2025 | $1836.00 | $1858.00 | $1759.00 | $1797.50 | 39.36M |
| 10/22/2025 | $1859.00 | $1881.50 | $1806.00 | $1850.50 | 45.21M |
| 10/21/2025 | $1943.00 | $2040.00 | $1915.00 | $1933.50 | 60.18M |
| 10/20/2025 | $1997.00 | $2010.00 | $1886.00 | $1923.00 | 48.67M |
| 10/17/2025 | $2016.00 | $2063.50 | $1947.00 | $1963.00 | 37.14M |