5821.T(5821.T)
5821.T
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $3185.00 | $3220.00 | $2999.00 | $3070.00 | 88,600 |
| 7/16/2026 | $3305.00 | $3305.00 | $3225.00 | $3250.00 | 28,300 |
| 7/15/2026 | $3280.00 | $3330.00 | $3240.00 | $3330.00 | 27,100 |
| 7/14/2026 | $3200.00 | $3275.00 | $3150.00 | $3255.00 | 49,100 |
| 7/13/2026 | $3395.00 | $3425.00 | $3230.00 | $3245.00 | 34,200 |
| 7/10/2026 | $3330.00 | $3410.00 | $3285.00 | $3355.00 | 48,300 |
| 7/9/2026 | $3285.00 | $3320.00 | $3255.00 | $3285.00 | 42,000 |
| 7/8/2026 | $3330.00 | $3335.00 | $3250.00 | $3255.00 | 60,400 |
| 7/7/2026 | $3560.00 | $3560.00 | $3370.00 | $3370.00 | 50,500 |
| 7/6/2026 | $3585.00 | $3605.00 | $3480.00 | $3505.00 | 38,000 |
| 7/3/2026 | $3505.00 | $3605.00 | $3480.00 | $3605.00 | 43,200 |
| 7/2/2026 | $3735.00 | $3735.00 | $3580.00 | $3610.00 | 45,100 |
| 7/1/2026 | $3730.00 | $3780.00 | $3665.00 | $3735.00 | 42,600 |
| 6/30/2026 | $3695.00 | $3900.00 | $3655.00 | $3800.00 | 91,900 |
| 6/29/2026 | $3690.00 | $3690.00 | $3485.00 | $3670.00 | 102,500 |
| 6/26/2026 | $3715.00 | $3795.00 | $3625.00 | $3685.00 | 50,900 |
| 6/25/2026 | $3810.00 | $3830.00 | $3750.00 | $3785.00 | 33,200 |
| 6/24/2026 | $3780.00 | $3870.00 | $3695.00 | $3740.00 | 50,300 |
| 6/23/2026 | $3980.00 | $4005.00 | $3820.00 | $3825.00 | 54,600 |
| 6/22/2026 | $3760.00 | $3975.00 | $3760.00 | $3940.00 | 63,900 |
| 6/19/2026 | $3865.00 | $3880.00 | $3675.00 | $3755.00 | 98,700 |
| 6/18/2026 | $3700.00 | $3700.00 | $3590.00 | $3590.00 | 40,100 |
| 6/17/2026 | $3650.00 | $3740.00 | $3600.00 | $3665.00 | 40,900 |
| 6/16/2026 | $3675.00 | $3700.00 | $3560.00 | $3665.00 | 49,800 |
| 6/15/2026 | $3700.00 | $3725.00 | $3645.00 | $3650.00 | 53,700 |
| 6/12/2026 | $3630.00 | $3660.00 | $3530.00 | $3610.00 | 83,200 |
| 6/11/2026 | $3370.00 | $3550.00 | $3280.00 | $3490.00 | 90,100 |
| 6/10/2026 | $3805.00 | $3820.00 | $3495.00 | $3575.00 | 136,800 |
| 6/9/2026 | $3920.00 | $3995.00 | $3820.00 | $3870.00 | 66,500 |
| 6/8/2026 | $3800.00 | $3980.00 | $3770.00 | $3890.00 | 103,700 |
| 6/5/2026 | $3910.00 | $4065.00 | $3840.00 | $4050.00 | 108,500 |
| 6/4/2026 | $3780.00 | $3915.00 | $3780.00 | $3855.00 | 54,400 |
| 6/3/2026 | $3975.00 | $3975.00 | $3775.00 | $3830.00 | 93,400 |
| 6/2/2026 | $3840.00 | $3940.00 | $3710.00 | $3895.00 | 101,700 |
| 6/1/2026 | $3785.00 | $4080.00 | $3780.00 | $3865.00 | 200,800 |
| 5/29/2026 | $3570.00 | $3830.00 | $3480.00 | $3785.00 | 208,400 |
| 5/28/2026 | $3350.00 | $3690.00 | $3200.00 | $3640.00 | 209,000 |
| 5/27/2026 | $3600.00 | $3610.00 | $3380.00 | $3410.00 | 122,800 |
| 5/26/2026 | $3660.00 | $3670.00 | $3570.00 | $3640.00 | 56,300 |
| 5/25/2026 | $3690.00 | $3800.00 | $3560.00 | $3640.00 | 69,800 |
| 5/22/2026 | $3600.00 | $3675.00 | $3530.00 | $3620.00 | 78,900 |
| 5/21/2026 | $3720.00 | $3775.00 | $3615.00 | $3615.00 | 55,400 |
| 5/20/2026 | $3700.00 | $3725.00 | $3575.00 | $3665.00 | 92,200 |
| 5/19/2026 | $3780.00 | $3855.00 | $3700.00 | $3750.00 | 87,600 |
| 5/18/2026 | $3710.00 | $3790.00 | $3710.00 | $3770.00 | 105,200 |
| 5/15/2026 | $3760.00 | $3880.00 | $3605.00 | $3710.00 | 116,700 |
| 5/14/2026 | $3740.00 | $3875.00 | $3700.00 | $3720.00 | 146,900 |
| 5/13/2026 | $3810.00 | $3840.00 | $3665.00 | $3745.00 | 231,600 |
| 5/12/2026 | $4060.00 | $4095.00 | $3850.00 | $3865.00 | 370,400 |
| 5/11/2026 | $4385.00 | $4595.00 | $4385.00 | $4550.00 | 179,700 |
| 5/8/2026 | $4150.00 | $4455.00 | $4150.00 | $4450.01 | 138,700 |
| 5/7/2026 | $4230.00 | $4430.00 | $4205.00 | $4360.00 | 94,900 |
| 5/1/2026 | $4040.00 | $4045.00 | $3930.00 | $4020.00 | 56,100 |
| 4/30/2026 | $4085.00 | $4085.00 | $3940.00 | $4045.00 | 65,300 |
| 4/28/2026 | $4055.00 | $4085.00 | $3980.00 | $4085.00 | 59,500 |
| 4/27/2026 | $4050.00 | $4065.00 | $3890.00 | $4005.00 | 65,300 |
| 4/24/2026 | $3880.00 | $4010.00 | $3880.00 | $3995.00 | 63,100 |
| 4/23/2026 | $3950.00 | $4020.00 | $3840.00 | $3905.00 | 62,800 |
| 4/22/2026 | $4040.00 | $4045.00 | $3925.01 | $3950.00 | 65,100 |
| 4/21/2026 | $4220.00 | $4270.00 | $4075.00 | $4095.00 | 84,800 |