5803.T5803.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17005.00 | $17330.00 | $16905.00 | $17300.00 | 4.84M |
| 1/14/2026 | $17300.00 | $17390.00 | $16875.00 | $17295.00 | 6.48M |
| 1/13/2026 | $17705.00 | $17750.00 | $17040.00 | $17165.00 | 7.51M |
| 1/9/2026 | $17280.00 | $17375.00 | $16650.00 | $17085.00 | 8.00M |
| 1/8/2026 | $18120.00 | $18430.00 | $17585.00 | $17585.00 | 6.59M |
| 1/7/2026 | $18470.00 | $18670.00 | $17990.00 | $18245.00 | 5.95M |
| 1/6/2026 | $18670.00 | $18700.00 | $18140.00 | $18500.00 | 6.27M |
| 1/5/2026 | $18100.00 | $18550.00 | $17730.00 | $18445.00 | 7.84M |
| 12/30/2025 | $17555.00 | $17835.00 | $17380.00 | $17440.00 | 6.88M |
| 12/29/2025 | $17415.00 | $17960.00 | $17320.00 | $17805.00 | 7.80M |
| 12/26/2025 | $17690.00 | $17755.00 | $17030.00 | $17160.00 | 6.70M |
| 12/25/2025 | $17885.00 | $18010.00 | $17460.00 | $17620.00 | 4.54M |
| 12/24/2025 | $17840.00 | $18230.00 | $17780.00 | $18070.00 | 6.38M |
| 12/23/2025 | $17800.00 | $17880.00 | $17525.00 | $17840.00 | 4.92M |
| 12/22/2025 | $17325.00 | $17845.00 | $17165.00 | $17785.00 | 8.45M |
| 12/19/2025 | $16135.00 | $16880.00 | $16075.00 | $16630.00 | 9.41M |
| 12/18/2025 | $15800.00 | $16230.00 | $15735.00 | $15960.00 | 8.97M |
| 12/17/2025 | $16505.00 | $16660.00 | $15935.00 | $16525.00 | 10.38M |
| 12/16/2025 | $17125.00 | $17235.00 | $16355.00 | $16500.00 | 9.02M |
| 12/15/2025 | $17500.00 | $17980.00 | $17285.00 | $17690.00 | 7.86M |
| 12/12/2025 | $18500.00 | $18590.00 | $18065.00 | $18500.00 | 7.78M |
| 12/11/2025 | $18600.00 | $19070.00 | $18140.00 | $18220.00 | 10.14M |
| 12/10/2025 | $18850.00 | $18970.00 | $18040.00 | $18460.00 | 8.07M |
| 12/9/2025 | $18515.00 | $18570.00 | $17865.00 | $18470.00 | 8.39M |
| 12/8/2025 | $17700.00 | $18590.00 | $17440.00 | $18455.00 | 11.48M |
| 12/5/2025 | $17100.00 | $17435.00 | $16790.00 | $17250.00 | 6.58M |
| 12/4/2025 | $16820.00 | $17310.00 | $16810.00 | $16950.00 | 5.68M |
| 12/3/2025 | $16950.00 | $17315.00 | $16800.00 | $17030.00 | 7.91M |
| 12/2/2025 | $16570.00 | $17020.00 | $16525.00 | $16600.00 | 10.66M |
| 12/1/2025 | $17815.00 | $17825.00 | $16200.00 | $16345.00 | 14.66M |
| 11/28/2025 | $18240.00 | $18435.00 | $17840.00 | $17950.00 | 6.40M |
| 11/27/2025 | $18335.00 | $18365.00 | $17955.00 | $18100.00 | 7.95M |
| 11/26/2025 | $17520.00 | $18230.00 | $17420.00 | $18035.00 | 10.81M |
| 11/25/2025 | $17990.00 | $18195.00 | $17350.00 | $17380.00 | 10.07M |
| 11/21/2025 | $17580.00 | $17720.00 | $17025.00 | $17325.00 | 13.80M |
| 11/20/2025 | $19840.00 | $19850.00 | $18205.00 | $18890.00 | 16.71M |
| 11/19/2025 | $17800.00 | $18750.00 | $17110.00 | $17840.00 | 22.54M |
| 11/18/2025 | $19300.00 | $19370.00 | $17860.00 | $17875.00 | 16.27M |
| 11/17/2025 | $19380.00 | $20045.00 | $19215.00 | $19840.00 | 10.39M |
| 11/14/2025 | $19550.00 | $19910.00 | $19200.00 | $19380.00 | 14.69M |
| 11/13/2025 | $19990.00 | $21135.00 | $19850.00 | $20705.00 | 15.16M |
| 11/12/2025 | $18685.00 | $20280.00 | $18180.00 | $20075.00 | 18.29M |
| 11/11/2025 | $21010.00 | $21490.00 | $19150.00 | $19285.00 | 20.51M |
| 11/10/2025 | $20890.00 | $21295.00 | $20275.00 | $20510.00 | 18.68M |
| 11/7/2025 | $20860.00 | $21550.00 | $19500.00 | $20415.00 | 28.63M |
| 11/6/2025 | $20430.00 | $21675.00 | $20235.00 | $21525.00 | 15.65M |
| 11/5/2025 | $19380.00 | $19885.00 | $18635.00 | $19615.00 | 16.44M |
| 11/4/2025 | $21670.00 | $21680.00 | $20625.00 | $20710.00 | 16.44M |
| 10/31/2025 | $20755.00 | $21350.00 | $20520.00 | $21170.00 | 14.33M |
| 10/30/2025 | $20250.00 | $20995.00 | $20090.00 | $20805.00 | 17.91M |
| 10/29/2025 | $19770.00 | $20340.00 | $19755.00 | $20110.00 | 13.31M |
| 10/28/2025 | $19430.00 | $19610.00 | $19090.00 | $19195.00 | 10.63M |
| 10/27/2025 | $18400.00 | $19460.00 | $18240.00 | $19355.00 | 15.77M |
| 10/24/2025 | $17500.00 | $17945.00 | $17285.00 | $17925.00 | 11.58M |
| 10/23/2025 | $16560.00 | $17255.00 | $16535.00 | $17245.00 | 10.61M |
| 10/22/2025 | $16800.00 | $17050.00 | $16030.00 | $16935.00 | 11.56M |
| 10/21/2025 | $17495.00 | $17575.00 | $16540.00 | $16675.00 | 13.59M |
| 10/20/2025 | $16780.00 | $17195.00 | $16505.00 | $17195.00 | 8.63M |
| 10/17/2025 | $16500.00 | $16945.00 | $16405.00 | $16445.00 | 9.80M |