5020.T5020.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1231.50 | $1239.00 | $1222.50 | $1237.00 | 1.80M |
| 1/15/2026 | $1237.00 | $1246.50 | $1228.00 | $1231.00 | 8.17M |
| 1/14/2026 | $1238.50 | $1239.00 | $1221.50 | $1236.50 | 7.89M |
| 1/13/2026 | $1200.00 | $1219.50 | $1198.50 | $1212.50 | 8.74M |
| 1/9/2026 | $1172.00 | $1193.50 | $1160.00 | $1171.00 | 7.93M |
| 1/8/2026 | $1145.00 | $1170.50 | $1141.00 | $1161.00 | 8.99M |
| 1/7/2026 | $1163.00 | $1173.00 | $1137.00 | $1139.00 | 7.72M |
| 1/6/2026 | $1140.00 | $1182.00 | $1138.50 | $1182.00 | 9.84M |
| 1/5/2026 | $1119.50 | $1137.50 | $1113.00 | $1121.50 | 7.70M |
| 12/30/2025 | $1110.00 | $1122.50 | $1105.50 | $1107.00 | 4.75M |
| 12/29/2025 | $1102.00 | $1113.00 | $1099.00 | $1112.00 | 4.52M |
| 12/26/2025 | $1103.50 | $1108.00 | $1097.00 | $1102.00 | 4.51M |
| 12/25/2025 | $1100.00 | $1103.50 | $1096.50 | $1103.50 | 1.80M |
| 12/24/2025 | $1097.00 | $1103.50 | $1095.00 | $1099.00 | 2.92M |
| 12/23/2025 | $1095.00 | $1103.50 | $1093.00 | $1096.50 | 3.41M |
| 12/22/2025 | $1103.00 | $1107.00 | $1093.50 | $1096.00 | 4.61M |
| 12/19/2025 | $1074.50 | $1093.50 | $1073.00 | $1083.00 | 10.48M |
| 12/18/2025 | $1082.50 | $1086.50 | $1070.50 | $1070.50 | 6.03M |
| 12/17/2025 | $1074.00 | $1079.50 | $1052.00 | $1069.50 | 6.81M |
| 12/16/2025 | $1114.00 | $1119.00 | $1086.50 | $1093.50 | 6.71M |
| 12/15/2025 | $1110.00 | $1118.00 | $1104.00 | $1115.50 | 5.56M |
| 12/12/2025 | $1088.00 | $1100.50 | $1080.00 | $1100.50 | 7.53M |
| 12/11/2025 | $1110.00 | $1112.00 | $1077.00 | $1077.00 | 5.34M |
| 12/10/2025 | $1090.00 | $1099.00 | $1086.00 | $1099.00 | 6.25M |
| 12/9/2025 | $1085.00 | $1103.00 | $1078.00 | $1082.00 | 9.14M |
| 12/8/2025 | $1076.50 | $1086.50 | $1062.00 | $1084.00 | 6.92M |
| 12/5/2025 | $1071.50 | $1073.00 | $1060.50 | $1071.00 | 5.89M |
| 12/4/2025 | $1060.00 | $1070.00 | $1049.00 | $1064.50 | 8.00M |
| 12/3/2025 | $1065.00 | $1072.00 | $1041.00 | $1052.00 | 7.96M |
| 12/2/2025 | $1041.00 | $1051.50 | $1031.00 | $1045.50 | 8.61M |
| 12/1/2025 | $1032.00 | $1039.00 | $1016.50 | $1030.00 | 7.68M |
| 11/28/2025 | $1025.00 | $1035.50 | $1022.50 | $1028.50 | 5.47M |
| 11/27/2025 | $1045.00 | $1047.00 | $1025.00 | $1026.00 | 4.84M |
| 11/26/2025 | $1030.00 | $1044.50 | $1026.00 | $1037.00 | 7.50M |
| 11/25/2025 | $1023.00 | $1028.00 | $1008.50 | $1014.00 | 6.12M |
| 11/21/2025 | $1018.00 | $1031.50 | $1008.50 | $1016.50 | 14.01M |
| 11/20/2025 | $1025.00 | $1040.50 | $1020.00 | $1033.00 | 7.29M |
| 11/19/2025 | $1006.50 | $1018.50 | $997.80 | $1013.50 | 7.67M |
| 11/18/2025 | $1042.50 | $1050.00 | $997.00 | $997.20 | 9.40M |
| 11/17/2025 | $1045.50 | $1056.00 | $1035.00 | $1054.00 | 8.17M |
| 11/14/2025 | $1026.50 | $1048.00 | $1017.00 | $1044.50 | 11.70M |
| 11/13/2025 | $988.00 | $1030.50 | $980.00 | $1030.50 | 13.12M |
| 11/12/2025 | $1008.50 | $1028.50 | $961.50 | $1011.00 | 19.09M |
| 11/11/2025 | $1017.00 | $1020.00 | $997.30 | $1005.00 | 8.91M |
| 11/10/2025 | $991.20 | $1007.50 | $989.20 | $1007.50 | 10.45M |
| 11/7/2025 | $964.80 | $976.50 | $963.80 | $976.20 | 5.99M |
| 11/6/2025 | $969.90 | $982.60 | $962.30 | $977.60 | 8.17M |
| 11/5/2025 | $976.00 | $979.00 | $936.30 | $964.60 | 11.77M |
| 11/4/2025 | $974.10 | $993.00 | $969.30 | $989.30 | 11.77M |
| 10/31/2025 | $977.80 | $988.90 | $963.00 | $972.80 | 11.46M |
| 10/30/2025 | $954.80 | $970.20 | $951.00 | $968.10 | 24.39M |
| 10/29/2025 | $952.00 | $954.80 | $944.40 | $950.30 | 6.17M |
| 10/28/2025 | $968.70 | $971.50 | $948.00 | $952.80 | 6.83M |
| 10/27/2025 | $964.90 | $971.70 | $959.30 | $970.90 | 7.20M |
| 10/24/2025 | $962.70 | $963.50 | $952.30 | $953.90 | 5.82M |
| 10/23/2025 | $935.00 | $956.60 | $928.80 | $952.60 | 8.13M |
| 10/22/2025 | $928.00 | $940.80 | $924.00 | $939.80 | 5.78M |
| 10/21/2025 | $938.40 | $943.70 | $930.20 | $932.50 | 5.16M |
| 10/20/2025 | $923.50 | $933.50 | $921.40 | $933.50 | 5.30M |