5201.T5201.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5425.00 | $5518.00 | $5400.00 | $5476.00 | 1.31M |
| 1/14/2026 | $5356.00 | $5475.00 | $5354.00 | $5412.00 | 1.71M |
| 1/13/2026 | $5403.00 | $5417.00 | $5333.00 | $5345.00 | 1.62M |
| 1/9/2026 | $5390.00 | $5409.00 | $5341.00 | $5352.00 | 1.22M |
| 1/8/2026 | $5375.00 | $5399.00 | $5303.00 | $5365.00 | 1.06M |
| 1/7/2026 | $5350.00 | $5410.00 | $5317.00 | $5378.00 | 1.32M |
| 1/6/2026 | $5299.00 | $5364.00 | $5270.00 | $5364.00 | 2.27M |
| 1/5/2026 | $5200.00 | $5250.00 | $5177.00 | $5225.00 | 1.41M |
| 12/30/2025 | $5208.00 | $5215.00 | $5172.00 | $5193.00 | 717,900 |
| 12/29/2025 | $5197.00 | $5231.00 | $5158.00 | $5195.00 | 1.34M |
| 12/26/2025 | $5287.00 | $5299.00 | $5263.00 | $5279.00 | 1.01M |
| 12/25/2025 | $5301.00 | $5301.00 | $5260.00 | $5286.00 | 570,000 |
| 12/24/2025 | $5296.00 | $5329.00 | $5276.00 | $5276.00 | 688,800 |
| 12/23/2025 | $5275.00 | $5283.00 | $5255.00 | $5273.00 | 555,500 |
| 12/22/2025 | $5256.00 | $5268.00 | $5232.00 | $5261.00 | 805,600 |
| 12/19/2025 | $5203.00 | $5245.00 | $5192.00 | $5215.00 | 1.32M |
| 12/18/2025 | $5208.00 | $5230.00 | $5176.00 | $5212.00 | 889,500 |
| 12/17/2025 | $5205.00 | $5216.00 | $5175.00 | $5201.00 | 654,200 |
| 12/16/2025 | $5273.00 | $5288.00 | $5192.00 | $5205.00 | 878,500 |
| 12/15/2025 | $5223.00 | $5284.00 | $5198.00 | $5284.00 | 699,600 |
| 12/12/2025 | $5235.00 | $5283.00 | $5175.00 | $5223.00 | 1.03M |
| 12/11/2025 | $5262.00 | $5268.00 | $5148.00 | $5159.00 | 766,200 |
| 12/10/2025 | $5203.00 | $5234.00 | $5193.00 | $5234.00 | 757,400 |
| 12/9/2025 | $5231.00 | $5253.00 | $5180.00 | $5180.00 | 900,200 |
| 12/8/2025 | $5240.00 | $5261.00 | $5211.00 | $5231.00 | 633,600 |
| 12/5/2025 | $5211.00 | $5244.00 | $5193.00 | $5228.00 | 924,700 |
| 12/4/2025 | $5269.00 | $5298.00 | $5250.00 | $5271.00 | 1.06M |
| 12/3/2025 | $5310.00 | $5350.00 | $5280.00 | $5280.00 | 652,200 |
| 12/2/2025 | $5320.00 | $5361.00 | $5292.00 | $5327.00 | 603,400 |
| 12/1/2025 | $5372.00 | $5395.00 | $5307.00 | $5321.00 | 633,900 |
| 11/28/2025 | $5318.00 | $5405.00 | $5305.00 | $5401.00 | 1.22M |
| 11/27/2025 | $5314.00 | $5337.00 | $5305.00 | $5330.00 | 406,400 |
| 11/26/2025 | $5300.00 | $5335.00 | $5266.00 | $5299.00 | 707,500 |
| 11/25/2025 | $5295.00 | $5308.00 | $5222.00 | $5259.00 | 753,300 |
| 11/21/2025 | $5165.00 | $5239.00 | $5155.00 | $5230.00 | 917,900 |
| 11/20/2025 | $5206.00 | $5228.00 | $5170.00 | $5186.00 | 754,000 |
| 11/19/2025 | $5210.00 | $5246.00 | $5149.00 | $5149.00 | 739,400 |
| 11/18/2025 | $5265.00 | $5308.00 | $5197.00 | $5197.00 | 851,600 |
| 11/17/2025 | $5349.00 | $5350.00 | $5274.00 | $5298.00 | 775,700 |
| 11/14/2025 | $5312.00 | $5372.00 | $5281.00 | $5351.00 | 811,000 |
| 11/13/2025 | $5340.00 | $5359.00 | $5311.00 | $5335.00 | 920,200 |
| 11/12/2025 | $5320.00 | $5381.00 | $5292.00 | $5308.00 | 1.14M |
| 11/11/2025 | $5266.00 | $5332.00 | $5250.00 | $5283.00 | 1.21M |
| 11/10/2025 | $5171.00 | $5270.00 | $5164.00 | $5252.00 | 1.37M |
| 11/7/2025 | $5120.00 | $5129.00 | $5051.00 | $5129.00 | 919,800 |
| 11/6/2025 | $5130.00 | $5184.00 | $5077.00 | $5130.00 | 1.85M |
| 11/5/2025 | $4850.00 | $5130.00 | $4769.00 | $5126.00 | 3.98M |
| 11/4/2025 | $4765.00 | $4895.00 | $4765.00 | $4862.00 | 3.98M |
| 10/31/2025 | $4820.00 | $4834.00 | $4776.00 | $4820.00 | 986,500 |
| 10/30/2025 | $4778.00 | $4815.00 | $4761.00 | $4807.00 | 986,500 |
| 10/29/2025 | $4895.00 | $4895.00 | $4788.00 | $4788.00 | 876,000 |
| 10/28/2025 | $4950.00 | $4958.00 | $4871.00 | $4873.00 | 841,000 |
| 10/27/2025 | $4965.00 | $4980.00 | $4936.00 | $4980.00 | 947,600 |
| 10/24/2025 | $4888.00 | $4915.00 | $4859.00 | $4915.00 | 775,900 |
| 10/23/2025 | $4890.00 | $4890.00 | $4830.00 | $4847.00 | 630,200 |
| 10/22/2025 | $4835.00 | $4890.00 | $4833.00 | $4857.00 | 1.03M |
| 10/21/2025 | $4840.00 | $4859.00 | $4815.00 | $4826.00 | 645,100 |
| 10/20/2025 | $4845.00 | $4863.00 | $4815.00 | $4829.00 | 575,800 |
| 10/17/2025 | $4790.00 | $4798.00 | $4772.00 | $4792.00 | 574,700 |