5108.T5108.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3485.00 | $3518.00 | $3478.00 | $3504.00 | 4.17M |
| 1/14/2026 | $3472.00 | $3505.00 | $3460.00 | $3494.00 | 4.00M |
| 1/13/2026 | $3516.00 | $3526.00 | $3480.00 | $3480.00 | 5.22M |
| 1/9/2026 | $3455.00 | $3485.00 | $3445.00 | $3476.00 | 4.12M |
| 1/8/2026 | $3506.00 | $3513.00 | $3456.00 | $3459.00 | 4.71M |
| 1/7/2026 | $3507.00 | $3563.00 | $3493.00 | $3549.00 | 3.78M |
| 1/6/2026 | $3520.00 | $3557.00 | $3516.00 | $3551.00 | 3.34M |
| 1/5/2026 | $3559.00 | $3569.00 | $3513.00 | $3530.00 | 3.16M |
| 12/30/2025 | $3556.00 | $3559.00 | $3514.00 | $3514.00 | 2.54M |
| 12/29/2025 | $3542.00 | $3577.00 | $3513.00 | $3554.00 | 2.46M |
| 12/26/2025 | $3622.50 | $3623.50 | $3592.50 | $3600.00 | 2.29M |
| 12/25/2025 | $3599.50 | $3600.50 | $3566.50 | $3597.00 | 1.28M |
| 12/24/2025 | $3589.00 | $3596.50 | $3563.00 | $3563.00 | 2.36M |
| 12/23/2025 | $3567.50 | $3609.00 | $3567.50 | $3585.00 | 2.23M |
| 12/22/2025 | $3629.00 | $3630.50 | $3590.50 | $3590.50 | 2.34M |
| 12/19/2025 | $3624.50 | $3634.00 | $3586.00 | $3592.00 | 5.34M |
| 12/18/2025 | $3621.00 | $3621.00 | $3570.50 | $3581.00 | 3.17M |
| 12/17/2025 | $3618.00 | $3627.00 | $3577.50 | $3580.50 | 3.17M |
| 12/16/2025 | $3701.50 | $3705.00 | $3631.50 | $3631.50 | 4.08M |
| 12/15/2025 | $3655.00 | $3696.00 | $3654.00 | $3681.00 | 2.85M |
| 12/12/2025 | $3606.00 | $3654.00 | $3603.50 | $3654.00 | 4.19M |
| 12/11/2025 | $3624.50 | $3629.00 | $3582.00 | $3586.00 | 2.50M |
| 12/10/2025 | $3592.50 | $3638.00 | $3586.00 | $3614.00 | 3.89M |
| 12/9/2025 | $3550.00 | $3584.00 | $3545.00 | $3550.50 | 3.05M |
| 12/8/2025 | $3516.00 | $3540.00 | $3499.00 | $3540.00 | 3.54M |
| 12/5/2025 | $3560.00 | $3578.00 | $3500.00 | $3500.00 | 6.87M |
| 12/4/2025 | $3628.00 | $3689.00 | $3625.00 | $3672.00 | 3.23M |
| 12/3/2025 | $3683.50 | $3725.00 | $3658.00 | $3658.00 | 3.64M |
| 12/2/2025 | $3611.00 | $3655.00 | $3597.50 | $3649.00 | 2.80M |
| 12/1/2025 | $3657.50 | $3667.50 | $3598.50 | $3598.50 | 3.22M |
| 11/28/2025 | $3643.50 | $3668.00 | $3625.50 | $3661.50 | 2.53M |
| 11/27/2025 | $3609.00 | $3655.00 | $3606.50 | $3643.50 | 2.96M |
| 11/26/2025 | $3625.00 | $3664.50 | $3602.50 | $3645.00 | 4.18M |
| 11/25/2025 | $3635.00 | $3642.00 | $3591.00 | $3594.00 | 3.50M |
| 11/21/2025 | $3550.00 | $3621.00 | $3537.00 | $3611.00 | 6.88M |
| 11/20/2025 | $3607.50 | $3633.50 | $3551.50 | $3552.00 | 3.30M |
| 11/19/2025 | $3579.50 | $3608.00 | $3552.00 | $3568.50 | 3.79M |
| 11/18/2025 | $3652.50 | $3666.50 | $3538.50 | $3553.50 | 4.05M |
| 11/17/2025 | $3599.00 | $3645.00 | $3597.50 | $3629.00 | 3.81M |
| 11/14/2025 | $3625.00 | $3665.00 | $3580.50 | $3657.00 | 4.25M |
| 11/13/2025 | $3587.50 | $3625.00 | $3498.00 | $3625.00 | 5.30M |
| 11/12/2025 | $3504.00 | $3640.00 | $3445.50 | $3605.00 | 9.33M |
| 11/11/2025 | $3461.50 | $3497.00 | $3460.00 | $3491.00 | 3.46M |
| 11/10/2025 | $3443.50 | $3471.50 | $3441.00 | $3458.00 | 3.24M |
| 11/7/2025 | $3403.50 | $3439.00 | $3390.00 | $3431.50 | 3.19M |
| 11/6/2025 | $3479.00 | $3498.00 | $3403.50 | $3403.50 | 5.13M |
| 11/5/2025 | $3450.50 | $3475.00 | $3414.00 | $3455.00 | 5.06M |
| 11/4/2025 | $3410.00 | $3477.00 | $3401.00 | $3450.50 | 4.72M |
| 10/31/2025 | $3375.50 | $3398.50 | $3355.50 | $3382.00 | 4.12M |
| 10/30/2025 | $3359.00 | $3386.00 | $3335.50 | $3372.00 | 4.14M |
| 10/29/2025 | $3375.00 | $3394.00 | $3352.50 | $3359.00 | 3.51M |
| 10/28/2025 | $3417.50 | $3425.50 | $3375.00 | $3375.00 | 3.39M |
| 10/27/2025 | $3416.50 | $3440.00 | $3402.50 | $3422.50 | 3.68M |
| 10/24/2025 | $3420.00 | $3435.00 | $3378.00 | $3385.50 | 3.46M |
| 10/23/2025 | $3365.00 | $3392.50 | $3336.00 | $3392.50 | 3.85M |
| 10/22/2025 | $3375.00 | $3400.00 | $3367.50 | $3381.00 | 4.08M |
| 10/21/2025 | $3385.50 | $3403.00 | $3360.00 | $3366.50 | 3.54M |
| 10/20/2025 | $3308.00 | $3360.00 | $3291.50 | $3352.50 | 4.30M |
| 10/17/2025 | $3263.00 | $3287.50 | $3251.00 | $3258.00 | 4.66M |