5019.T5019.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1268.00 | $1284.00 | $1262.50 | $1276.00 | 3.28M |
| 1/14/2026 | $1260.00 | $1276.00 | $1251.50 | $1275.50 | 3.45M |
| 1/13/2026 | $1233.00 | $1244.00 | $1229.00 | $1241.00 | 3.31M |
| 1/9/2026 | $1204.00 | $1218.50 | $1199.50 | $1211.50 | 3.55M |
| 1/8/2026 | $1187.00 | $1195.00 | $1179.00 | $1188.00 | 3.30M |
| 1/7/2026 | $1210.00 | $1217.00 | $1182.50 | $1188.50 | 3.15M |
| 1/6/2026 | $1188.00 | $1222.00 | $1187.00 | $1220.00 | 4.00M |
| 1/5/2026 | $1190.00 | $1195.50 | $1174.00 | $1179.50 | 3.95M |
| 12/30/2025 | $1181.00 | $1197.50 | $1176.00 | $1183.00 | 2.36M |
| 12/29/2025 | $1172.50 | $1183.50 | $1172.00 | $1183.00 | 1.81M |
| 12/26/2025 | $1178.00 | $1184.00 | $1172.00 | $1172.00 | 1.45M |
| 12/25/2025 | $1172.50 | $1181.00 | $1169.50 | $1178.00 | 1.55M |
| 12/24/2025 | $1172.50 | $1183.00 | $1170.50 | $1175.00 | 1.66M |
| 12/23/2025 | $1175.00 | $1182.50 | $1167.00 | $1172.50 | 1.88M |
| 12/22/2025 | $1172.50 | $1178.00 | $1168.00 | $1171.50 | 2.25M |
| 12/19/2025 | $1171.50 | $1176.00 | $1159.50 | $1159.50 | 6.65M |
| 12/18/2025 | $1184.00 | $1185.00 | $1164.50 | $1169.00 | 2.01M |
| 12/17/2025 | $1164.00 | $1170.00 | $1145.50 | $1164.00 | 2.99M |
| 12/16/2025 | $1182.00 | $1187.50 | $1168.50 | $1175.00 | 3.45M |
| 12/15/2025 | $1182.50 | $1190.50 | $1177.50 | $1186.00 | 2.25M |
| 12/12/2025 | $1171.00 | $1180.00 | $1163.50 | $1180.00 | 3.62M |
| 12/11/2025 | $1184.00 | $1187.00 | $1158.50 | $1167.00 | 2.93M |
| 12/10/2025 | $1170.50 | $1182.50 | $1164.50 | $1174.00 | 3.84M |
| 12/9/2025 | $1157.00 | $1168.50 | $1154.50 | $1160.00 | 2.59M |
| 12/8/2025 | $1164.50 | $1168.00 | $1154.00 | $1163.50 | 2.72M |
| 12/5/2025 | $1170.00 | $1171.50 | $1150.50 | $1150.50 | 4.32M |
| 12/4/2025 | $1145.00 | $1163.50 | $1143.00 | $1161.00 | 2.78M |
| 12/3/2025 | $1144.50 | $1152.50 | $1136.00 | $1147.00 | 3.72M |
| 12/2/2025 | $1147.00 | $1159.50 | $1137.50 | $1142.00 | 3.26M |
| 12/1/2025 | $1160.00 | $1164.50 | $1141.50 | $1148.50 | 3.80M |
| 11/28/2025 | $1151.00 | $1159.50 | $1149.50 | $1157.00 | 2.59M |
| 11/27/2025 | $1155.00 | $1160.50 | $1144.00 | $1147.00 | 2.15M |
| 11/26/2025 | $1146.00 | $1153.00 | $1133.00 | $1147.00 | 4.09M |
| 11/25/2025 | $1155.50 | $1155.50 | $1139.50 | $1145.50 | 2.67M |
| 11/21/2025 | $1127.50 | $1146.50 | $1127.50 | $1146.50 | 7.89M |
| 11/20/2025 | $1136.00 | $1148.50 | $1129.50 | $1138.00 | 4.65M |
| 11/19/2025 | $1129.50 | $1136.50 | $1115.50 | $1130.50 | 4.75M |
| 11/18/2025 | $1129.00 | $1138.50 | $1117.50 | $1122.50 | 5.14M |
| 11/17/2025 | $1130.00 | $1150.00 | $1126.50 | $1139.00 | 4.54M |
| 11/14/2025 | $1110.50 | $1127.00 | $1096.00 | $1127.00 | 5.14M |
| 11/13/2025 | $1096.50 | $1107.50 | $1094.50 | $1103.50 | 4.50M |
| 11/12/2025 | $1125.00 | $1145.00 | $1102.50 | $1113.50 | 5.91M |
| 11/11/2025 | $1100.00 | $1107.50 | $1093.00 | $1098.50 | 3.65M |
| 11/10/2025 | $1079.00 | $1098.00 | $1076.00 | $1095.00 | 4.46M |
| 11/7/2025 | $1051.00 | $1065.50 | $1050.50 | $1065.00 | 2.66M |
| 11/6/2025 | $1057.50 | $1070.50 | $1055.50 | $1061.50 | 3.56M |
| 11/5/2025 | $1085.00 | $1087.50 | $1045.50 | $1061.00 | 6.97M |
| 11/4/2025 | $1062.00 | $1096.50 | $1058.00 | $1090.00 | 4.17M |
| 10/31/2025 | $1083.00 | $1090.00 | $1064.50 | $1071.50 | 4.03M |
| 10/30/2025 | $1074.00 | $1086.00 | $1069.00 | $1082.00 | 2.59M |
| 10/29/2025 | $1072.50 | $1075.50 | $1063.00 | $1072.00 | 2.46M |
| 10/28/2025 | $1082.50 | $1085.00 | $1067.50 | $1072.50 | 3.18M |
| 10/27/2025 | $1069.00 | $1088.00 | $1065.00 | $1083.00 | 3.88M |
| 10/24/2025 | $1059.00 | $1062.00 | $1047.50 | $1057.50 | 2.60M |
| 10/23/2025 | $1034.00 | $1051.00 | $1032.00 | $1046.00 | 3.65M |
| 10/22/2025 | $1015.00 | $1034.00 | $1013.50 | $1030.50 | 2.14M |
| 10/21/2025 | $1022.00 | $1025.00 | $1014.00 | $1017.50 | 2.18M |
| 10/20/2025 | $1010.00 | $1018.50 | $1007.00 | $1017.00 | 2.35M |
| 10/17/2025 | $987.60 | $1009.50 | $987.50 | $1001.50 | 2.50M |