6305.T6305.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5343.00 | $5458.00 | $5327.00 | $5421.00 | 939,100 |
| 1/15/2026 | $5299.00 | $5381.00 | $5265.00 | $5334.00 | 875,600 |
| 1/14/2026 | $5195.00 | $5306.00 | $5178.00 | $5289.00 | 811,900 |
| 1/13/2026 | $5160.00 | $5190.00 | $5088.00 | $5159.00 | 936,300 |
| 1/9/2026 | $4973.00 | $5057.00 | $4946.00 | $5030.00 | 980,000 |
| 1/8/2026 | $4855.00 | $4985.00 | $4855.00 | $4946.00 | 1.40M |
| 1/7/2026 | $4780.00 | $4893.00 | $4744.00 | $4872.00 | 764,700 |
| 1/6/2026 | $4760.00 | $4814.00 | $4755.00 | $4787.00 | 1.01M |
| 1/5/2026 | $4750.00 | $4752.00 | $4653.00 | $4700.00 | 725,700 |
| 12/30/2025 | $4593.00 | $4645.00 | $4585.00 | $4630.00 | 700,700 |
| 12/29/2025 | $4606.00 | $4625.00 | $4583.00 | $4609.00 | 481,700 |
| 12/26/2025 | $4645.00 | $4652.00 | $4612.00 | $4615.00 | 407,900 |
| 12/25/2025 | $4661.00 | $4661.00 | $4614.00 | $4645.00 | 362,100 |
| 12/24/2025 | $4683.00 | $4683.00 | $4621.00 | $4651.00 | 465,100 |
| 12/23/2025 | $4660.00 | $4668.00 | $4613.00 | $4650.00 | 508,800 |
| 12/22/2025 | $4628.00 | $4688.00 | $4620.00 | $4688.00 | 726,000 |
| 12/19/2025 | $4553.00 | $4599.00 | $4552.00 | $4599.00 | 1.24M |
| 12/18/2025 | $4586.00 | $4652.00 | $4573.00 | $4609.00 | 962,300 |
| 12/17/2025 | $4610.00 | $4650.00 | $4561.00 | $4635.00 | 959,400 |
| 12/16/2025 | $4590.00 | $4614.00 | $4538.00 | $4571.00 | 883,100 |
| 12/15/2025 | $4560.00 | $4592.00 | $4528.00 | $4591.00 | 505,000 |
| 12/12/2025 | $4582.00 | $4639.00 | $4555.00 | $4605.00 | 887,700 |
| 12/11/2025 | $4643.00 | $4644.00 | $4550.00 | $4550.00 | 757,100 |
| 12/10/2025 | $4631.00 | $4681.00 | $4581.00 | $4581.00 | 684,500 |
| 12/9/2025 | $4576.00 | $4638.00 | $4570.00 | $4620.00 | 654,400 |
| 12/8/2025 | $4638.00 | $4650.00 | $4582.00 | $4600.00 | 775,800 |
| 12/5/2025 | $4699.00 | $4707.00 | $4639.00 | $4660.00 | 577,800 |
| 12/4/2025 | $4620.00 | $4717.00 | $4607.00 | $4717.00 | 778,500 |
| 12/3/2025 | $4599.00 | $4684.00 | $4590.00 | $4633.00 | 820,600 |
| 12/2/2025 | $4630.00 | $4643.00 | $4576.00 | $4599.00 | 652,200 |
| 12/1/2025 | $4633.00 | $4656.00 | $4588.00 | $4629.00 | 1.13M |
| 11/28/2025 | $4524.00 | $4574.00 | $4519.00 | $4545.00 | 473,700 |
| 11/27/2025 | $4573.00 | $4585.00 | $4516.00 | $4518.00 | 677,600 |
| 11/26/2025 | $4523.00 | $4602.00 | $4473.00 | $4566.00 | 1.08M |
| 11/25/2025 | $4560.00 | $4573.00 | $4454.00 | $4455.00 | 1.11M |
| 11/21/2025 | $4417.00 | $4530.00 | $4403.00 | $4514.00 | 985,000 |
| 11/20/2025 | $4411.00 | $4475.00 | $4382.00 | $4467.00 | 1.25M |
| 11/19/2025 | $4444.00 | $4448.00 | $4312.00 | $4341.00 | 1.45M |
| 11/18/2025 | $4537.00 | $4572.00 | $4457.00 | $4457.00 | 908,500 |
| 11/17/2025 | $4590.00 | $4613.00 | $4537.00 | $4596.00 | 1.07M |
| 11/14/2025 | $4656.00 | $4656.00 | $4585.00 | $4613.00 | 1.24M |
| 11/13/2025 | $4605.00 | $4672.00 | $4585.00 | $4660.00 | 1.02M |
| 11/12/2025 | $4557.00 | $4612.00 | $4546.00 | $4600.00 | 1.21M |
| 11/11/2025 | $4550.00 | $4571.00 | $4530.00 | $4557.00 | 1.22M |
| 11/10/2025 | $4460.00 | $4542.00 | $4439.00 | $4517.00 | 1.55M |
| 11/7/2025 | $4390.00 | $4427.00 | $4347.00 | $4422.00 | 2.63M |
| 11/6/2025 | $4437.00 | $4469.00 | $4394.00 | $4435.00 | 2.57M |
| 11/5/2025 | $4500.00 | $4562.00 | $4330.00 | $4382.00 | 6.70M |
| 11/4/2025 | $5034.00 | $5041.00 | $4941.00 | $4989.00 | 929,500 |
| 10/31/2025 | $5105.00 | $5143.00 | $5000.00 | $5031.00 | 856,900 |
| 10/30/2025 | $5143.00 | $5215.00 | $5101.00 | $5144.00 | 1.27M |
| 10/29/2025 | $5105.00 | $5235.00 | $5055.00 | $5168.00 | 1.92M |
| 10/28/2025 | $5168.00 | $5168.00 | $5010.00 | $5030.00 | 889,400 |
| 10/27/2025 | $5101.00 | $5179.00 | $5070.00 | $5179.00 | 1.13M |
| 10/24/2025 | $4884.00 | $4969.00 | $4859.00 | $4951.00 | 548,800 |
| 10/23/2025 | $4854.00 | $4885.00 | $4828.00 | $4876.00 | 610,800 |
| 10/22/2025 | $4891.00 | $4936.00 | $4861.00 | $4915.00 | 483,200 |
| 10/21/2025 | $4784.00 | $4854.00 | $4772.00 | $4832.00 | 613,600 |
| 10/20/2025 | $4787.00 | $4787.00 | $4732.00 | $4756.00 | 416,600 |