6178.T6178.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1840.50 | $1916.00 | $1838.00 | $1892.50 | 10.22M |
| 1/14/2026 | $1814.50 | $1834.50 | $1809.00 | $1831.00 | 5.88M |
| 1/13/2026 | $1822.00 | $1822.00 | $1802.00 | $1814.50 | 5.77M |
| 1/9/2026 | $1792.50 | $1802.00 | $1780.00 | $1782.00 | 5.96M |
| 1/8/2026 | $1815.00 | $1825.00 | $1782.50 | $1788.00 | 6.84M |
| 1/7/2026 | $1789.00 | $1838.50 | $1781.50 | $1826.00 | 12.28M |
| 1/6/2026 | $1768.50 | $1829.50 | $1764.50 | $1799.50 | 13.65M |
| 1/5/2026 | $1667.00 | $1733.00 | $1663.50 | $1730.00 | 10.33M |
| 12/30/2025 | $1651.00 | $1665.00 | $1643.00 | $1650.50 | 4.08M |
| 12/29/2025 | $1635.50 | $1656.00 | $1626.50 | $1652.50 | 3.64M |
| 12/26/2025 | $1638.50 | $1640.00 | $1624.00 | $1632.50 | 3.03M |
| 12/25/2025 | $1645.00 | $1645.00 | $1614.00 | $1639.00 | 2.22M |
| 12/24/2025 | $1650.00 | $1654.50 | $1629.00 | $1640.50 | 4.31M |
| 12/23/2025 | $1637.00 | $1652.00 | $1635.50 | $1649.50 | 6.17M |
| 12/22/2025 | $1631.50 | $1637.50 | $1622.00 | $1630.00 | 7.51M |
| 12/19/2025 | $1612.00 | $1626.50 | $1606.00 | $1606.00 | 13.10M |
| 12/18/2025 | $1613.50 | $1623.00 | $1604.50 | $1607.50 | 6.99M |
| 12/17/2025 | $1591.00 | $1628.00 | $1586.50 | $1617.50 | 5.76M |
| 12/16/2025 | $1610.00 | $1618.00 | $1601.00 | $1601.00 | 5.60M |
| 12/15/2025 | $1616.50 | $1625.00 | $1594.50 | $1595.50 | 7.09M |
| 12/12/2025 | $1601.50 | $1626.00 | $1593.50 | $1616.50 | 6.24M |
| 12/11/2025 | $1610.00 | $1616.50 | $1577.50 | $1578.50 | 3.86M |
| 12/10/2025 | $1580.00 | $1607.50 | $1570.00 | $1603.50 | 6.02M |
| 12/9/2025 | $1565.00 | $1597.50 | $1563.50 | $1581.00 | 5.20M |
| 12/8/2025 | $1548.00 | $1564.00 | $1542.50 | $1564.00 | 3.76M |
| 12/5/2025 | $1541.00 | $1548.00 | $1524.00 | $1542.50 | 3.72M |
| 12/4/2025 | $1535.00 | $1560.50 | $1528.00 | $1560.50 | 5.40M |
| 12/3/2025 | $1558.00 | $1563.50 | $1531.50 | $1539.50 | 6.14M |
| 12/2/2025 | $1589.00 | $1598.00 | $1552.00 | $1552.00 | 6.90M |
| 12/1/2025 | $1542.50 | $1581.50 | $1539.50 | $1581.50 | 7.74M |
| 11/28/2025 | $1519.50 | $1542.50 | $1513.50 | $1535.00 | 6.49M |
| 11/27/2025 | $1504.50 | $1526.50 | $1503.50 | $1523.00 | 5.06M |
| 11/26/2025 | $1498.00 | $1515.00 | $1490.00 | $1511.00 | 8.47M |
| 11/25/2025 | $1470.00 | $1480.50 | $1453.00 | $1477.00 | 8.73M |
| 11/21/2025 | $1445.50 | $1470.00 | $1445.50 | $1450.00 | 14.94M |
| 11/20/2025 | $1501.00 | $1503.00 | $1450.00 | $1454.50 | 11.29M |
| 11/19/2025 | $1422.50 | $1460.00 | $1421.50 | $1447.50 | 7.83M |
| 11/18/2025 | $1451.00 | $1454.50 | $1415.50 | $1415.50 | 7.80M |
| 11/17/2025 | $1450.50 | $1468.00 | $1438.00 | $1462.50 | 6.85M |
| 11/14/2025 | $1464.50 | $1472.00 | $1451.00 | $1461.50 | 5.81M |
| 11/13/2025 | $1471.00 | $1478.50 | $1462.00 | $1470.00 | 4.91M |
| 11/12/2025 | $1447.00 | $1467.50 | $1447.00 | $1462.00 | 5.59M |
| 11/11/2025 | $1449.00 | $1449.50 | $1436.00 | $1442.50 | 5.10M |
| 11/10/2025 | $1442.00 | $1444.50 | $1431.50 | $1440.00 | 5.40M |
| 11/7/2025 | $1434.00 | $1434.50 | $1414.00 | $1427.50 | 5.46M |
| 11/6/2025 | $1417.50 | $1438.50 | $1417.00 | $1434.50 | 5.67M |
| 11/5/2025 | $1448.50 | $1456.00 | $1404.00 | $1417.50 | 7.41M |
| 11/4/2025 | $1433.00 | $1444.00 | $1417.50 | $1437.00 | 7.41M |
| 10/31/2025 | $1450.00 | $1463.00 | $1437.00 | $1446.50 | 7.00M |
| 10/30/2025 | $1422.00 | $1441.50 | $1421.50 | $1441.00 | 20.33M |
| 10/29/2025 | $1438.50 | $1441.50 | $1419.00 | $1421.00 | 5.74M |
| 10/28/2025 | $1457.50 | $1460.00 | $1441.50 | $1445.00 | 5.07M |
| 10/27/2025 | $1465.50 | $1467.50 | $1451.50 | $1457.50 | 6.21M |
| 10/24/2025 | $1444.50 | $1452.50 | $1443.50 | $1450.00 | 3.89M |
| 10/23/2025 | $1444.50 | $1455.00 | $1433.50 | $1449.00 | 5.57M |
| 10/22/2025 | $1436.50 | $1450.00 | $1435.50 | $1449.50 | 3.89M |
| 10/21/2025 | $1429.00 | $1445.50 | $1427.00 | $1440.00 | 5.33M |
| 10/20/2025 | $1419.00 | $1432.00 | $1411.50 | $1429.00 | 5.07M |
| 10/17/2025 | $1405.50 | $1414.00 | $1392.00 | $1401.00 | 5.89M |