5713.T5713.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $7870.00 | $8043.00 | $7781.00 | $7850.00 | 5.41M |
| 1/14/2026 | $7605.00 | $7846.00 | $7537.00 | $7846.00 | 4.14M |
| 1/13/2026 | $7667.00 | $7698.00 | $7391.00 | $7510.00 | 4.42M |
| 1/9/2026 | $7189.00 | $7230.00 | $7047.00 | $7171.00 | 3.00M |
| 1/8/2026 | $7174.00 | $7287.00 | $7018.00 | $7039.00 | 3.16M |
| 1/7/2026 | $7198.00 | $7348.00 | $7123.00 | $7174.00 | 5.34M |
| 1/6/2026 | $6950.00 | $7163.00 | $6947.00 | $7059.00 | 5.13M |
| 1/5/2026 | $6620.00 | $6673.00 | $6552.00 | $6638.00 | 3.53M |
| 12/30/2025 | $6375.00 | $6451.00 | $6294.00 | $6357.00 | 4.83M |
| 12/29/2025 | $6621.00 | $6761.00 | $6515.00 | $6675.00 | 6.14M |
| 12/26/2025 | $6387.00 | $6455.00 | $6322.00 | $6421.00 | 2.74M |
| 12/25/2025 | $6488.00 | $6673.00 | $6292.00 | $6331.00 | 5.96M |
| 12/24/2025 | $6149.00 | $6500.00 | $6122.00 | $6488.00 | 6.62M |
| 12/23/2025 | $6030.00 | $6120.00 | $6005.00 | $6049.00 | 1.73M |
| 12/22/2025 | $5952.00 | $6102.00 | $5897.00 | $6090.00 | 2.94M |
| 12/19/2025 | $5799.00 | $5892.00 | $5741.00 | $5792.00 | 2.20M |
| 12/18/2025 | $5800.00 | $5896.00 | $5747.00 | $5799.00 | 2.13M |
| 12/17/2025 | $5730.00 | $5950.00 | $5706.00 | $5882.00 | 3.98M |
| 12/16/2025 | $5680.00 | $5700.00 | $5561.00 | $5614.00 | 2.35M |
| 12/15/2025 | $5752.00 | $5842.00 | $5664.00 | $5706.00 | 3.26M |
| 12/12/2025 | $5623.00 | $5952.00 | $5620.00 | $5952.00 | 5.29M |
| 12/11/2025 | $5433.00 | $5517.00 | $5390.00 | $5454.00 | 2.21M |
| 12/10/2025 | $5480.00 | $5498.00 | $5361.00 | $5388.00 | 1.80M |
| 12/9/2025 | $5488.00 | $5494.00 | $5332.00 | $5351.00 | 1.58M |
| 12/8/2025 | $5501.00 | $5523.00 | $5392.00 | $5469.00 | 1.41M |
| 12/5/2025 | $5225.00 | $5499.00 | $5200.00 | $5499.00 | 2.53M |
| 12/4/2025 | $5317.00 | $5412.00 | $5263.00 | $5325.00 | 2.75M |
| 12/3/2025 | $5078.00 | $5129.00 | $5030.00 | $5119.00 | 1.56M |
| 12/2/2025 | $5110.00 | $5230.00 | $5071.00 | $5086.00 | 1.47M |
| 12/1/2025 | $5143.00 | $5182.00 | $5077.00 | $5127.00 | 2.00M |
| 11/28/2025 | $5020.00 | $5139.00 | $4993.00 | $5132.00 | 1.74M |
| 11/27/2025 | $5025.00 | $5096.00 | $4982.00 | $5025.00 | 2.02M |
| 11/26/2025 | $4848.00 | $4895.00 | $4794.00 | $4885.00 | 1.50M |
| 11/25/2025 | $4835.00 | $4870.00 | $4793.00 | $4820.00 | 2.04M |
| 11/21/2025 | $4805.00 | $4828.00 | $4692.00 | $4721.00 | 2.73M |
| 11/20/2025 | $4982.00 | $5049.00 | $4899.00 | $4945.00 | 1.80M |
| 11/19/2025 | $4862.00 | $4870.00 | $4750.00 | $4842.00 | 1.89M |
| 11/18/2025 | $5022.00 | $5042.00 | $4792.00 | $4792.00 | 2.30M |
| 11/17/2025 | $5115.00 | $5186.00 | $5072.00 | $5091.00 | 1.56M |
| 11/14/2025 | $5054.00 | $5217.00 | $5044.00 | $5197.00 | 2.09M |
| 11/13/2025 | $5201.00 | $5235.00 | $5079.00 | $5205.00 | 2.22M |
| 11/12/2025 | $4979.00 | $5140.00 | $4936.00 | $5120.00 | 2.57M |
| 11/11/2025 | $5055.00 | $5118.00 | $4952.00 | $4988.00 | 2.83M |
| 11/10/2025 | $5050.00 | $5214.00 | $4960.00 | $5027.00 | 5.12M |
| 11/7/2025 | $4880.00 | $4922.00 | $4822.00 | $4910.00 | 1.65M |
| 11/6/2025 | $4869.00 | $4993.00 | $4865.00 | $4932.00 | 1.61M |
| 11/5/2025 | $4850.00 | $4898.00 | $4627.00 | $4824.00 | 2.86M |
| 11/4/2025 | $5073.00 | $5129.00 | $4930.00 | $4954.00 | 2.44M |
| 10/31/2025 | $5108.00 | $5132.00 | $5024.00 | $5077.00 | 2.32M |
| 10/30/2025 | $5013.00 | $5105.00 | $5004.00 | $5084.00 | 3.95M |
| 10/29/2025 | $4977.00 | $4991.00 | $4903.00 | $4920.00 | 2.18M |
| 10/28/2025 | $5090.00 | $5090.00 | $4907.00 | $4907.00 | 2.88M |
| 10/27/2025 | $5168.00 | $5216.00 | $5133.00 | $5197.00 | 2.04M |
| 10/24/2025 | $5149.00 | $5157.00 | $5058.00 | $5094.00 | 2.29M |
| 10/23/2025 | $4946.00 | $5105.00 | $4932.00 | $5086.00 | 3.75M |
| 10/22/2025 | $5053.00 | $5063.00 | $4914.00 | $4927.00 | 6.44M |
| 10/21/2025 | $5379.00 | $5395.00 | $5278.00 | $5300.00 | 2.86M |
| 10/20/2025 | $5300.00 | $5380.00 | $5244.00 | $5348.00 | 4.72M |
| 10/17/2025 | $5301.00 | $5550.00 | $5278.00 | $5448.00 | 4.44M |