5334.T5334.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6854.00 | $6970.00 | $6854.00 | $6959.00 | 852,600 |
| 1/15/2026 | $6857.00 | $6966.00 | $6823.00 | $6954.00 | 766,800 |
| 1/14/2026 | $6911.00 | $6956.00 | $6884.00 | $6940.00 | 937,700 |
| 1/13/2026 | $6870.00 | $6878.00 | $6760.00 | $6844.00 | 1.26M |
| 1/9/2026 | $6838.00 | $6898.00 | $6692.00 | $6770.00 | 1.31M |
| 1/8/2026 | $7061.00 | $7061.00 | $6896.00 | $6899.00 | 887,100 |
| 1/7/2026 | $6990.00 | $7097.00 | $6930.00 | $7079.00 | 718,400 |
| 1/6/2026 | $7030.00 | $7139.00 | $6964.00 | $6974.00 | 595,700 |
| 1/5/2026 | $6969.00 | $7058.00 | $6947.00 | $6967.00 | 465,300 |
| 12/30/2025 | $6893.00 | $6923.00 | $6880.00 | $6891.00 | 328,300 |
| 12/29/2025 | $6901.00 | $6944.00 | $6890.00 | $6911.00 | 408,400 |
| 12/26/2025 | $6940.00 | $6940.00 | $6853.00 | $6871.00 | 477,300 |
| 12/25/2025 | $6934.00 | $6940.00 | $6889.00 | $6909.00 | 287,600 |
| 12/24/2025 | $6929.00 | $6949.00 | $6855.00 | $6855.00 | 515,900 |
| 12/23/2025 | $6900.00 | $6947.00 | $6861.00 | $6900.00 | 705,200 |
| 12/22/2025 | $6915.00 | $6938.00 | $6835.00 | $6938.00 | 659,200 |
| 12/19/2025 | $6737.00 | $6829.00 | $6703.00 | $6829.00 | 1.02M |
| 12/18/2025 | $6705.00 | $6757.00 | $6634.00 | $6687.00 | 661,400 |
| 12/17/2025 | $6689.00 | $6774.00 | $6641.00 | $6745.00 | 719,500 |
| 12/16/2025 | $6811.00 | $6816.00 | $6674.00 | $6689.00 | 622,600 |
| 12/15/2025 | $6810.00 | $6848.00 | $6773.00 | $6811.00 | 553,700 |
| 12/12/2025 | $6740.00 | $6810.00 | $6732.00 | $6810.00 | 617,400 |
| 12/11/2025 | $6776.00 | $6810.00 | $6698.00 | $6714.00 | 481,100 |
| 12/10/2025 | $6750.00 | $6830.00 | $6720.00 | $6774.00 | 788,800 |
| 12/9/2025 | $6718.00 | $6740.00 | $6657.00 | $6726.00 | 660,000 |
| 12/8/2025 | $6550.00 | $6674.00 | $6503.00 | $6663.00 | 632,400 |
| 12/5/2025 | $6601.00 | $6650.00 | $6503.00 | $6516.00 | 786,500 |
| 12/4/2025 | $6664.00 | $6749.00 | $6650.00 | $6701.00 | 663,600 |
| 12/3/2025 | $6664.00 | $6727.00 | $6650.00 | $6660.00 | 768,100 |
| 12/2/2025 | $6676.00 | $6705.00 | $6644.00 | $6660.00 | 451,700 |
| 12/1/2025 | $6684.00 | $6730.00 | $6580.00 | $6621.00 | 543,500 |
| 11/28/2025 | $6689.00 | $6786.00 | $6673.00 | $6748.00 | 523,500 |
| 11/27/2025 | $6719.00 | $6735.00 | $6677.00 | $6726.00 | 480,000 |
| 11/26/2025 | $6654.00 | $6743.00 | $6629.00 | $6682.00 | 623,500 |
| 11/25/2025 | $6650.00 | $6659.00 | $6592.00 | $6656.00 | 554,000 |
| 11/21/2025 | $6425.00 | $6589.00 | $6425.00 | $6564.00 | 655,300 |
| 11/20/2025 | $6595.00 | $6596.00 | $6491.00 | $6515.00 | 544,600 |
| 11/19/2025 | $6433.00 | $6474.00 | $6362.00 | $6426.00 | 529,100 |
| 11/18/2025 | $6575.00 | $6601.00 | $6417.00 | $6446.00 | 628,200 |
| 11/17/2025 | $6603.00 | $6644.00 | $6506.00 | $6610.00 | 563,400 |
| 11/14/2025 | $6581.00 | $6656.00 | $6528.00 | $6603.00 | 667,300 |
| 11/13/2025 | $6660.00 | $6738.00 | $6629.00 | $6738.00 | 582,500 |
| 11/12/2025 | $6573.00 | $6614.00 | $6513.00 | $6612.00 | 815,400 |
| 11/11/2025 | $6510.00 | $6592.00 | $6483.00 | $6582.00 | 569,300 |
| 11/10/2025 | $6625.00 | $6640.00 | $6506.00 | $6510.00 | 888,700 |
| 11/7/2025 | $6628.00 | $6682.00 | $6521.00 | $6565.00 | 744,100 |
| 11/6/2025 | $6627.00 | $6670.00 | $6541.00 | $6636.00 | 831,100 |
| 11/5/2025 | $6624.00 | $6667.00 | $6390.00 | $6563.00 | 842,600 |
| 11/4/2025 | $6500.00 | $6830.00 | $6467.00 | $6669.00 | 1.31M |
| 10/31/2025 | $6345.00 | $6383.00 | $6265.00 | $6342.00 | 612,100 |
| 10/30/2025 | $6275.00 | $6310.00 | $6240.00 | $6295.00 | 612,100 |
| 10/29/2025 | $6325.00 | $6325.00 | $6250.00 | $6277.00 | 409,300 |
| 10/28/2025 | $6373.00 | $6396.00 | $6261.00 | $6284.00 | 517,900 |
| 10/27/2025 | $6380.00 | $6412.00 | $6308.00 | $6373.00 | 630,000 |
| 10/24/2025 | $6205.00 | $6278.00 | $6205.00 | $6240.00 | 605,400 |
| 10/23/2025 | $6200.00 | $6232.00 | $6162.00 | $6193.00 | 774,800 |
| 10/22/2025 | $6114.00 | $6188.00 | $6113.00 | $6172.00 | 808,700 |
| 10/21/2025 | $6000.00 | $6112.00 | $5988.00 | $6065.00 | 855,800 |
| 10/20/2025 | $5890.00 | $5950.00 | $5858.00 | $5918.00 | 453,500 |