6146.T6146.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $58230.00 | $59870.00 | $58130.00 | $59630.00 | 1.98M |
| 1/13/2026 | $57250.00 | $57940.00 | $56240.00 | $57430.00 | 2.71M |
| 1/9/2026 | $55540.00 | $56240.00 | $53670.00 | $55000.00 | 3.50M |
| 1/8/2026 | $54670.00 | $57090.00 | $54400.00 | $55590.00 | 3.81M |
| 1/7/2026 | $54490.00 | $56290.00 | $54460.00 | $55670.00 | 3.67M |
| 1/6/2026 | $51540.00 | $54200.00 | $51390.00 | $54200.00 | 3.98M |
| 1/5/2026 | $49970.00 | $51220.00 | $49330.00 | $51100.00 | 2.46M |
| 12/30/2025 | $47700.00 | $48330.00 | $47590.00 | $48170.00 | 1.50M |
| 12/29/2025 | $49170.00 | $49170.00 | $47520.00 | $47750.00 | 1.61M |
| 12/26/2025 | $48000.00 | $48970.00 | $47730.00 | $48870.00 | 1.63M |
| 12/25/2025 | $47400.00 | $48420.00 | $47300.00 | $47720.00 | 1.72M |
| 12/24/2025 | $47290.00 | $47470.00 | $46870.00 | $47290.00 | 1.32M |
| 12/23/2025 | $47330.00 | $47350.00 | $46490.00 | $46850.00 | 1.37M |
| 12/22/2025 | $46390.00 | $47350.00 | $46050.00 | $47230.00 | 1.71M |
| 12/19/2025 | $44740.00 | $45180.00 | $44420.00 | $44720.00 | 1.68M |
| 12/18/2025 | $44430.00 | $44880.00 | $44050.00 | $44180.00 | 1.90M |
| 12/17/2025 | $45620.00 | $46320.00 | $45200.00 | $45830.00 | 2.04M |
| 12/16/2025 | $47820.00 | $48390.00 | $46040.00 | $46320.00 | 2.50M |
| 12/15/2025 | $47410.00 | $48260.00 | $47130.00 | $47700.00 | 2.42M |
| 12/12/2025 | $49900.00 | $49900.00 | $47550.00 | $48810.00 | 3.07M |
| 12/11/2025 | $49030.00 | $49900.00 | $48710.00 | $49330.00 | 2.63M |
| 12/10/2025 | $49740.00 | $51250.00 | $48150.00 | $48560.00 | 4.17M |
| 12/9/2025 | $48160.00 | $50170.00 | $48030.00 | $49670.00 | 3.27M |
| 12/8/2025 | $46050.00 | $47890.00 | $45950.00 | $47460.00 | 2.20M |
| 12/5/2025 | $45600.00 | $46240.00 | $45240.00 | $46100.00 | 1.99M |
| 12/4/2025 | $45130.00 | $46470.00 | $44930.00 | $45460.00 | 2.43M |
| 12/3/2025 | $43490.00 | $44770.00 | $43200.00 | $44440.00 | 1.97M |
| 12/2/2025 | $43110.00 | $43820.00 | $42510.00 | $42510.00 | 1.74M |
| 12/1/2025 | $44220.00 | $44410.00 | $42370.00 | $42450.00 | 1.74M |
| 11/28/2025 | $43900.00 | $44050.00 | $43270.00 | $43730.00 | 1.25M |
| 11/27/2025 | $44410.00 | $44490.00 | $43510.00 | $43760.00 | 1.72M |
| 11/26/2025 | $43340.00 | $44420.00 | $43160.00 | $43990.00 | 2.14M |
| 11/25/2025 | $44630.00 | $44680.00 | $42760.00 | $42760.00 | 2.29M |
| 11/21/2025 | $44430.00 | $44630.00 | $43270.00 | $43930.00 | 3.04M |
| 11/20/2025 | $47730.00 | $48530.00 | $46310.00 | $47270.00 | 3.29M |
| 11/19/2025 | $45500.00 | $45830.00 | $43750.00 | $44230.00 | 3.11M |
| 11/18/2025 | $47250.00 | $47380.00 | $45800.00 | $45800.00 | 2.08M |
| 11/17/2025 | $47010.00 | $48280.00 | $46990.00 | $48010.00 | 1.59M |
| 11/14/2025 | $45920.00 | $47580.00 | $45880.00 | $47290.00 | 2.45M |
| 11/13/2025 | $47450.00 | $48430.00 | $46860.00 | $48430.00 | 2.10M |
| 11/12/2025 | $47580.00 | $48000.00 | $46310.00 | $47860.00 | 2.51M |
| 11/11/2025 | $50550.00 | $50590.00 | $47300.00 | $47750.00 | 3.37M |
| 11/10/2025 | $49490.00 | $50450.00 | $48580.00 | $50020.00 | 2.08M |
| 11/7/2025 | $48800.00 | $49160.00 | $47770.00 | $48520.00 | 2.91M |
| 11/6/2025 | $48990.00 | $50810.00 | $48750.00 | $50520.00 | 3.09M |
| 11/5/2025 | $48860.00 | $49000.00 | $46040.00 | $47540.00 | 4.21M |
| 11/4/2025 | $52030.00 | $53090.00 | $51680.00 | $51870.00 | 2.87M |
| 10/31/2025 | $51000.00 | $52210.00 | $50450.00 | $51610.00 | 3.47M |
| 10/30/2025 | $53850.00 | $54290.00 | $50800.00 | $51760.00 | 6.23M |
| 10/29/2025 | $55350.00 | $57050.00 | $54990.00 | $56390.00 | 4.23M |
| 10/28/2025 | $54070.00 | $54880.00 | $53760.00 | $53880.00 | 2.06M |
| 10/27/2025 | $54120.00 | $54250.00 | $53670.00 | $54250.00 | 1.89M |
| 10/24/2025 | $52300.00 | $53680.00 | $52200.00 | $53450.00 | 2.55M |
| 10/23/2025 | $50880.00 | $51210.00 | $50030.00 | $50890.00 | 3.12M |
| 10/22/2025 | $52100.00 | $53010.00 | $51700.00 | $52900.00 | 2.34M |
| 10/21/2025 | $54160.00 | $54320.00 | $52330.00 | $52540.00 | 3.36M |
| 10/20/2025 | $52710.00 | $53660.00 | $52090.00 | $53660.00 | 2.63M |
| 10/17/2025 | $52360.00 | $53090.00 | $51500.00 | $51770.00 | 3.36M |
| 10/16/2025 | $53000.00 | $54010.00 | $52550.00 | $53740.00 | 2.99M |