6217.T6217.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $545.00 | $572.00 | $538.00 | $552.00 | 201,700 |
| 1/9/2026 | $545.00 | $575.00 | $537.00 | $566.00 | 197,400 |
| 1/8/2026 | $557.00 | $585.00 | $530.00 | $553.00 | 508,200 |
| 1/7/2026 | $582.00 | $587.00 | $551.00 | $563.00 | 451,000 |
| 1/6/2026 | $639.00 | $676.00 | $576.00 | $597.00 | 701,200 |
| 1/5/2026 | $663.00 | $682.00 | $611.00 | $649.00 | 1.08M |
| 12/30/2025 | $689.00 | $703.00 | $599.00 | $599.00 | 1.26M |
| 12/29/2025 | $643.00 | $733.00 | $641.00 | $699.00 | 1.79M |
| 12/26/2025 | $688.00 | $748.00 | $659.00 | $671.00 | 2.44M |
| 12/25/2025 | $575.00 | $648.00 | $504.00 | $648.00 | 1.99M |
| 12/24/2025 | $432.00 | $548.00 | $432.00 | $548.00 | 2.64M |
| 12/23/2025 | $475.00 | $601.00 | $457.00 | $468.00 | 3.82M |
| 12/22/2025 | $501.00 | $501.00 | $461.00 | $501.00 | 1.96M |
| 12/19/2025 | $345.00 | $421.00 | $345.00 | $421.00 | 1.22M |
| 12/18/2025 | $347.00 | $347.00 | $341.00 | $341.00 | 4,000 |
| 12/17/2025 | $352.00 | $352.00 | $347.00 | $347.00 | 2,200 |
| 12/16/2025 | $354.00 | $354.00 | $350.00 | $352.00 | 4,200 |
| 12/15/2025 | $353.00 | $354.00 | $350.00 | $351.00 | 10,000 |
| 12/12/2025 | $349.00 | $351.00 | $347.00 | $351.00 | 9,500 |
| 12/11/2025 | $341.00 | $350.00 | $340.00 | $349.00 | 18,600 |
| 12/10/2025 | $343.00 | $343.00 | $339.00 | $343.00 | 20,500 |
| 12/9/2025 | $349.00 | $349.00 | $342.00 | $344.00 | 9,200 |
| 12/8/2025 | $350.00 | $350.00 | $345.00 | $348.00 | 12,000 |
| 12/5/2025 | $342.00 | $352.00 | $341.00 | $352.00 | 24,700 |
| 12/4/2025 | $344.00 | $350.00 | $344.00 | $347.00 | 8,800 |
| 12/3/2025 | $350.00 | $352.00 | $340.00 | $344.00 | 12,900 |
| 12/2/2025 | $343.00 | $348.00 | $340.00 | $347.00 | 3,900 |
| 12/1/2025 | $344.00 | $344.00 | $338.00 | $341.00 | 6,200 |
| 11/28/2025 | $344.00 | $351.00 | $342.00 | $342.00 | 5,600 |
| 11/27/2025 | $335.00 | $351.00 | $335.00 | $344.00 | 7,300 |
| 11/26/2025 | $336.00 | $342.00 | $336.00 | $338.00 | 8,200 |
| 11/25/2025 | $340.00 | $340.00 | $336.00 | $340.00 | 12,100 |
| 11/21/2025 | $334.00 | $338.00 | $331.00 | $338.00 | 17,300 |
| 11/20/2025 | $333.00 | $337.00 | $333.00 | $334.00 | 4,200 |
| 11/19/2025 | $333.00 | $336.00 | $331.00 | $335.00 | 12,500 |
| 11/18/2025 | $336.00 | $336.00 | $333.00 | $333.00 | 3,300 |
| 11/17/2025 | $334.00 | $336.00 | $333.00 | $335.00 | 2,800 |
| 11/14/2025 | $337.00 | $338.00 | $334.00 | $335.00 | 8,200 |
| 11/13/2025 | $340.00 | $340.00 | $336.00 | $337.00 | 4,600 |
| 11/12/2025 | $336.00 | $340.00 | $336.00 | $339.00 | 1,400 |
| 11/11/2025 | $336.00 | $337.00 | $334.00 | $336.00 | 12,600 |
| 11/10/2025 | $336.00 | $336.00 | $335.00 | $335.00 | 3,800 |
| 11/7/2025 | $338.00 | $341.00 | $335.00 | $336.00 | 9,100 |
| 11/6/2025 | $344.00 | $345.00 | $335.00 | $338.00 | 37,500 |
| 11/5/2025 | $345.00 | $390.00 | $337.00 | $341.00 | 353,000 |
| 11/4/2025 | $343.00 | $347.00 | $343.00 | $347.00 | 3,800 |
| 10/31/2025 | $341.00 | $345.00 | $340.00 | $342.00 | 5,400 |
| 10/30/2025 | $342.00 | $342.00 | $336.00 | $340.00 | 52,600 |
| 10/29/2025 | $343.00 | $347.00 | $336.00 | $336.00 | 53,800 |
| 10/28/2025 | $347.00 | $347.00 | $340.00 | $342.00 | 7,900 |
| 10/27/2025 | $346.00 | $346.00 | $345.00 | $346.00 | 5,900 |
| 10/24/2025 | $345.00 | $345.00 | $341.00 | $343.00 | 5,500 |
| 10/23/2025 | $342.00 | $343.00 | $341.00 | $343.00 | 1,300 |
| 10/22/2025 | $344.00 | $344.00 | $340.00 | $343.00 | 1,900 |
| 10/21/2025 | $339.00 | $344.00 | $339.00 | $344.00 | 1,700 |
| 10/20/2025 | $345.00 | $345.00 | $339.00 | $340.00 | 5,200 |
| 10/17/2025 | $345.00 | $347.00 | $338.00 | $345.00 | 20,700 |
| 10/16/2025 | $350.00 | $350.00 | $342.00 | $345.00 | 16,300 |
| 10/15/2025 | $347.00 | $350.00 | $346.00 | $350.00 | 2,900 |