5411.T5411.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2133.00 | $2173.50 | $2126.00 | $2168.50 | 8.44M |
| 1/14/2026 | $2100.00 | $2128.50 | $2091.00 | $2125.50 | 6.05M |
| 1/13/2026 | $2092.00 | $2103.00 | $2061.00 | $2093.00 | 4.49M |
| 1/9/2026 | $2021.50 | $2058.00 | $2017.50 | $2058.00 | 4.39M |
| 1/8/2026 | $2015.00 | $2026.50 | $1994.50 | $2007.00 | 3.61M |
| 1/7/2026 | $2040.00 | $2049.00 | $2021.00 | $2026.50 | 2.69M |
| 1/6/2026 | $2021.00 | $2049.50 | $2020.50 | $2048.00 | 4.13M |
| 1/5/2026 | $2018.00 | $2046.00 | $2012.00 | $2031.50 | 4.71M |
| 12/30/2025 | $1990.00 | $2009.50 | $1978.50 | $1997.50 | 3.55M |
| 12/29/2025 | $1986.00 | $1994.50 | $1976.50 | $1992.00 | 6.48M |
| 12/26/2025 | $1970.50 | $1975.50 | $1957.50 | $1964.00 | 6.40M |
| 12/25/2025 | $1970.50 | $1970.50 | $1956.00 | $1963.00 | 1.56M |
| 12/24/2025 | $1949.50 | $1969.50 | $1945.00 | $1962.00 | 4.50M |
| 12/23/2025 | $1947.00 | $1955.50 | $1943.00 | $1951.00 | 4.10M |
| 12/22/2025 | $1956.00 | $1957.50 | $1940.50 | $1942.50 | 4.87M |
| 12/19/2025 | $1949.00 | $1953.00 | $1924.00 | $1945.00 | 6.34M |
| 12/18/2025 | $1965.50 | $1972.50 | $1949.00 | $1966.50 | 3.40M |
| 12/17/2025 | $1956.00 | $1959.50 | $1933.50 | $1959.50 | 4.19M |
| 12/16/2025 | $1991.00 | $2003.00 | $1963.50 | $1977.00 | 3.87M |
| 12/15/2025 | $2000.00 | $2001.50 | $1972.00 | $1990.50 | 4.31M |
| 12/12/2025 | $1975.00 | $2000.00 | $1959.00 | $1996.50 | 10.35M |
| 12/11/2025 | $1958.50 | $1976.00 | $1941.00 | $1945.50 | 2.77M |
| 12/10/2025 | $1940.00 | $1947.50 | $1919.50 | $1946.50 | 3.17M |
| 12/9/2025 | $1947.50 | $1957.50 | $1913.00 | $1922.00 | 4.26M |
| 12/8/2025 | $1946.00 | $1960.00 | $1924.50 | $1955.50 | 2.91M |
| 12/5/2025 | $1969.00 | $1971.50 | $1919.50 | $1936.50 | 5.62M |
| 12/4/2025 | $1859.50 | $1963.00 | $1855.00 | $1957.00 | 8.34M |
| 12/3/2025 | $1874.50 | $1887.00 | $1859.00 | $1876.50 | 2.95M |
| 12/2/2025 | $1904.50 | $1920.00 | $1884.00 | $1889.00 | 2.96M |
| 12/1/2025 | $1922.00 | $1923.00 | $1892.50 | $1903.50 | 3.00M |
| 11/28/2025 | $1888.00 | $1915.00 | $1887.00 | $1915.00 | 5.15M |
| 11/27/2025 | $1883.00 | $1890.50 | $1874.00 | $1886.50 | 2.53M |
| 11/26/2025 | $1874.50 | $1886.00 | $1861.00 | $1880.50 | 4.85M |
| 11/25/2025 | $1857.00 | $1857.00 | $1834.50 | $1846.50 | 5.53M |
| 11/21/2025 | $1800.00 | $1837.00 | $1795.50 | $1830.00 | 5.27M |
| 11/20/2025 | $1800.00 | $1841.00 | $1796.00 | $1827.50 | 3.17M |
| 11/19/2025 | $1789.00 | $1803.00 | $1771.00 | $1800.00 | 2.80M |
| 11/18/2025 | $1807.00 | $1832.00 | $1786.00 | $1790.00 | 4.02M |
| 11/17/2025 | $1817.00 | $1833.50 | $1811.00 | $1816.00 | 2.81M |
| 11/14/2025 | $1800.50 | $1843.00 | $1793.50 | $1833.50 | 3.92M |
| 11/13/2025 | $1840.00 | $1844.50 | $1806.50 | $1814.00 | 3.45M |
| 11/12/2025 | $1792.00 | $1823.00 | $1785.50 | $1816.50 | 4.11M |
| 11/11/2025 | $1808.50 | $1810.00 | $1770.50 | $1788.00 | 3.24M |
| 11/10/2025 | $1800.00 | $1814.00 | $1788.00 | $1800.50 | 4.17M |
| 11/7/2025 | $1738.00 | $1788.00 | $1737.00 | $1787.50 | 4.74M |
| 11/6/2025 | $1730.00 | $1819.00 | $1725.50 | $1765.50 | 8.23M |
| 11/5/2025 | $1750.00 | $1754.50 | $1702.50 | $1722.00 | 7.01M |
| 11/4/2025 | $1765.50 | $1785.00 | $1751.50 | $1767.00 | 4.21M |
| 10/31/2025 | $1774.00 | $1779.00 | $1753.50 | $1768.50 | 4.19M |
| 10/30/2025 | $1750.00 | $1777.50 | $1744.50 | $1771.00 | 6.90M |
| 10/29/2025 | $1760.50 | $1773.00 | $1751.00 | $1755.00 | 3.50M |
| 10/28/2025 | $1791.00 | $1803.50 | $1754.00 | $1754.00 | 4.95M |
| 10/27/2025 | $1775.00 | $1800.00 | $1770.50 | $1777.00 | 4.07M |
| 10/24/2025 | $1757.00 | $1771.50 | $1754.00 | $1756.50 | 3.39M |
| 10/23/2025 | $1754.00 | $1763.50 | $1739.00 | $1755.00 | 2.93M |
| 10/22/2025 | $1731.50 | $1762.00 | $1730.00 | $1761.50 | 5.34M |
| 10/21/2025 | $1762.00 | $1774.50 | $1746.00 | $1749.50 | 3.48M |
| 10/20/2025 | $1748.00 | $1768.00 | $1748.00 | $1755.00 | 2.65M |
| 10/17/2025 | $1740.00 | $1759.00 | $1733.50 | $1748.00 | 2.80M |