5802.T5802.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6720.00 | $6908.00 | $6693.00 | $6828.00 | 5.33M |
| 1/15/2026 | $6550.00 | $6784.00 | $6548.00 | $6716.00 | 6.41M |
| 1/14/2026 | $6565.00 | $6579.00 | $6375.00 | $6479.00 | 4.85M |
| 1/13/2026 | $6582.00 | $6624.00 | $6428.00 | $6479.00 | 7.54M |
| 1/9/2026 | $6345.00 | $6350.00 | $6115.00 | $6304.00 | 10.27M |
| 1/8/2026 | $6601.00 | $6632.00 | $6340.00 | $6356.00 | 7.85M |
| 1/7/2026 | $6542.00 | $6836.00 | $6535.00 | $6647.00 | 9.01M |
| 1/6/2026 | $6643.00 | $6651.00 | $6394.00 | $6527.00 | 9.78M |
| 1/5/2026 | $6525.00 | $6785.00 | $6452.00 | $6710.00 | 6.98M |
| 12/30/2025 | $6324.00 | $6433.00 | $6225.00 | $6325.00 | 3.86M |
| 12/29/2025 | $6326.00 | $6499.00 | $6300.00 | $6336.00 | 5.13M |
| 12/26/2025 | $6574.00 | $6574.00 | $6218.00 | $6255.00 | 6.03M |
| 12/25/2025 | $6510.00 | $6563.00 | $6437.00 | $6540.00 | 2.56M |
| 12/24/2025 | $6551.00 | $6581.00 | $6482.00 | $6502.00 | 4.29M |
| 12/23/2025 | $6661.00 | $6671.00 | $6543.00 | $6608.00 | 4.48M |
| 12/22/2025 | $6545.00 | $6764.00 | $6509.00 | $6761.00 | 6.91M |
| 12/19/2025 | $6188.00 | $6374.00 | $6172.00 | $6303.00 | 6.10M |
| 12/18/2025 | $6100.00 | $6234.00 | $6033.00 | $6080.00 | 4.53M |
| 12/17/2025 | $6311.00 | $6424.00 | $6132.00 | $6321.00 | 6.77M |
| 12/16/2025 | $6350.00 | $6455.00 | $6170.00 | $6242.00 | 8.50M |
| 12/15/2025 | $6500.00 | $6654.00 | $6480.00 | $6632.00 | 5.40M |
| 12/12/2025 | $6672.00 | $6761.00 | $6624.00 | $6659.00 | 6.16M |
| 12/11/2025 | $6969.00 | $6989.00 | $6652.00 | $6671.00 | 7.13M |
| 12/10/2025 | $7151.00 | $7215.00 | $6815.00 | $6936.00 | 11.05M |
| 12/9/2025 | $7013.00 | $7189.00 | $6946.00 | $7109.00 | 8.16M |
| 12/8/2025 | $6700.00 | $6951.00 | $6690.00 | $6941.00 | 6.76M |
| 12/5/2025 | $6572.00 | $6713.00 | $6462.00 | $6675.00 | 7.88M |
| 12/4/2025 | $6739.00 | $6757.00 | $6592.00 | $6720.00 | 8.21M |
| 12/3/2025 | $6634.00 | $7008.00 | $6590.00 | $6839.00 | 13.91M |
| 12/2/2025 | $6400.00 | $6686.00 | $6396.00 | $6565.00 | 11.58M |
| 12/1/2025 | $6183.00 | $6390.00 | $6038.00 | $6330.00 | 9.02M |
| 11/28/2025 | $6189.00 | $6262.00 | $6091.00 | $6141.00 | 4.49M |
| 11/27/2025 | $6151.00 | $6214.00 | $6074.00 | $6089.00 | 3.67M |
| 11/26/2025 | $5951.00 | $6195.00 | $5919.00 | $6051.00 | 5.38M |
| 11/25/2025 | $5898.00 | $6184.00 | $5871.00 | $6062.00 | 9.11M |
| 11/21/2025 | $5888.00 | $5970.00 | $5668.00 | $5698.00 | 15.07M |
| 11/20/2025 | $6320.00 | $6460.00 | $6286.00 | $6388.00 | 8.77M |
| 11/19/2025 | $5980.00 | $6108.00 | $5813.00 | $5942.00 | 7.14M |
| 11/18/2025 | $6203.00 | $6231.00 | $5941.00 | $5941.00 | 9.71M |
| 11/17/2025 | $6300.00 | $6544.00 | $6248.00 | $6533.00 | 6.56M |
| 11/14/2025 | $6075.00 | $6315.00 | $6012.00 | $6297.00 | 8.74M |
| 11/13/2025 | $6127.00 | $6580.00 | $6095.00 | $6375.00 | 11.34M |
| 11/12/2025 | $5860.00 | $5955.00 | $5760.00 | $5955.00 | 4.60M |
| 11/11/2025 | $6130.00 | $6228.00 | $5827.00 | $5860.00 | 7.24M |
| 11/10/2025 | $5825.00 | $6092.00 | $5766.00 | $6030.00 | 7.63M |
| 11/7/2025 | $6020.00 | $6073.00 | $5760.00 | $5855.00 | 8.54M |
| 11/6/2025 | $6100.00 | $6250.00 | $5975.00 | $6207.00 | 9.30M |
| 11/5/2025 | $5962.00 | $6031.00 | $5627.00 | $5902.00 | 12.24M |
| 11/4/2025 | $6350.00 | $6629.00 | $6036.00 | $6062.00 | 23.84M |
| 10/31/2025 | $5320.00 | $5944.00 | $5053.00 | $5650.00 | 15.67M |
| 10/30/2025 | $4994.00 | $5379.00 | $4989.00 | $5299.00 | 11.55M |
| 10/29/2025 | $4850.00 | $5027.00 | $4820.00 | $4994.00 | 6.36M |
| 10/28/2025 | $4822.00 | $4895.00 | $4749.00 | $4758.00 | 4.78M |
| 10/27/2025 | $4750.00 | $4780.00 | $4672.00 | $4770.00 | 3.74M |
| 10/24/2025 | $4579.00 | $4619.00 | $4530.00 | $4610.00 | 2.94M |
| 10/23/2025 | $4430.00 | $4537.00 | $4404.00 | $4530.00 | 2.87M |
| 10/22/2025 | $4527.00 | $4529.00 | $4411.00 | $4494.00 | 4.28M |
| 10/21/2025 | $4582.00 | $4612.00 | $4503.00 | $4534.00 | 2.92M |
| 10/20/2025 | $4495.00 | $4577.00 | $4434.00 | $4577.00 | 2.98M |