6367.T6367.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19700.00 | $19895.00 | $19475.00 | $19750.00 | 921,900 |
| 1/14/2026 | $19965.00 | $20080.00 | $19700.00 | $19700.00 | 1.11M |
| 1/13/2026 | $19660.00 | $19825.00 | $19505.00 | $19755.00 | 1.59M |
| 1/9/2026 | $19295.00 | $19520.00 | $19130.00 | $19330.00 | 1.47M |
| 1/8/2026 | $19400.00 | $19580.00 | $19085.00 | $19130.00 | 1.56M |
| 1/7/2026 | $19890.00 | $20050.00 | $19515.00 | $19620.00 | 1.86M |
| 1/6/2026 | $20450.00 | $20495.00 | $20240.00 | $20315.00 | 753,600 |
| 1/5/2026 | $20350.00 | $20530.00 | $20210.00 | $20250.00 | 830,600 |
| 12/30/2025 | $19890.00 | $20080.00 | $19875.00 | $20080.00 | 463,600 |
| 12/29/2025 | $20125.00 | $20165.00 | $19805.00 | $19890.00 | 630,500 |
| 12/26/2025 | $20390.00 | $20445.00 | $20145.00 | $20300.00 | 598,000 |
| 12/25/2025 | $20155.00 | $20275.00 | $20125.00 | $20265.00 | 213,400 |
| 12/24/2025 | $20190.00 | $20315.00 | $20110.00 | $20155.00 | 601,700 |
| 12/23/2025 | $20300.00 | $20400.00 | $20200.00 | $20350.00 | 556,900 |
| 12/22/2025 | $20095.00 | $20340.00 | $19915.00 | $20220.00 | 973,700 |
| 12/19/2025 | $19895.00 | $19895.00 | $19425.00 | $19585.00 | 972,200 |
| 12/18/2025 | $19480.00 | $19645.00 | $19375.00 | $19635.00 | 685,400 |
| 12/17/2025 | $19890.00 | $19905.00 | $19340.00 | $19550.00 | 880,000 |
| 12/16/2025 | $19525.00 | $19810.00 | $19375.00 | $19695.00 | 838,100 |
| 12/15/2025 | $19665.00 | $19745.00 | $19480.00 | $19525.00 | 467,300 |
| 12/12/2025 | $19870.00 | $20000.00 | $19615.00 | $20000.00 | 813,800 |
| 12/11/2025 | $19830.00 | $19975.00 | $19510.00 | $19615.00 | 823,900 |
| 12/10/2025 | $19330.00 | $19600.00 | $19320.00 | $19450.00 | 531,200 |
| 12/9/2025 | $19655.00 | $19795.00 | $19360.00 | $19500.00 | 567,500 |
| 12/8/2025 | $19640.00 | $19760.00 | $19570.00 | $19760.00 | 533,900 |
| 12/5/2025 | $20000.00 | $20185.00 | $19710.00 | $19710.00 | 803,800 |
| 12/4/2025 | $19795.00 | $20250.00 | $19715.00 | $20250.00 | 753,900 |
| 12/3/2025 | $19735.00 | $19885.00 | $19655.00 | $19770.00 | 643,700 |
| 12/2/2025 | $20000.00 | $20030.00 | $19750.00 | $19770.00 | 640,000 |
| 12/1/2025 | $20085.00 | $20300.00 | $19820.00 | $19945.00 | 679,500 |
| 11/28/2025 | $20310.00 | $20460.00 | $20190.00 | $20285.00 | 916,100 |
| 11/27/2025 | $20360.00 | $20485.00 | $20105.00 | $20305.00 | 802,100 |
| 11/26/2025 | $20025.00 | $20245.00 | $19850.00 | $20095.00 | 836,600 |
| 11/25/2025 | $19820.00 | $20020.00 | $19620.00 | $19730.00 | 1.13M |
| 11/21/2025 | $19345.00 | $19655.00 | $19250.00 | $19560.00 | 1.54M |
| 11/20/2025 | $19540.00 | $19760.00 | $19425.00 | $19610.00 | 831,600 |
| 11/19/2025 | $19170.00 | $19430.00 | $19115.00 | $19145.00 | 985,700 |
| 11/18/2025 | $19740.00 | $19810.00 | $19190.00 | $19190.00 | 939,900 |
| 11/17/2025 | $20230.00 | $20420.00 | $19725.00 | $19935.00 | 1.02M |
| 11/14/2025 | $20770.00 | $20910.00 | $20220.00 | $20595.00 | 1.30M |
| 11/13/2025 | $20200.00 | $20840.00 | $20135.00 | $20770.00 | 1.43M |
| 11/12/2025 | $19975.00 | $20245.00 | $19790.00 | $20190.00 | 1.17M |
| 11/11/2025 | $19730.00 | $19780.00 | $19530.00 | $19740.00 | 658,500 |
| 11/10/2025 | $19700.00 | $19790.00 | $19455.00 | $19710.00 | 875,700 |
| 11/7/2025 | $19385.00 | $19850.00 | $19335.00 | $19775.00 | 2.01M |
| 11/6/2025 | $18790.00 | $19575.00 | $18440.00 | $19295.00 | 3.09M |
| 11/5/2025 | $18120.00 | $18305.00 | $17750.00 | $17900.00 | 3.09M |
| 11/4/2025 | $17900.00 | $18275.00 | $17890.00 | $18070.00 | 1.51M |
| 10/31/2025 | $18185.00 | $18200.00 | $17925.00 | $17975.00 | 769,000 |
| 10/30/2025 | $18035.00 | $18090.00 | $17930.00 | $18000.00 | 1.01M |
| 10/29/2025 | $18410.00 | $18505.00 | $18035.00 | $18035.00 | 1.14M |
| 10/28/2025 | $18815.00 | $18860.00 | $18505.00 | $18570.00 | 960,100 |
| 10/27/2025 | $18645.00 | $18925.00 | $18590.00 | $18690.00 | 1.07M |
| 10/24/2025 | $18400.00 | $18595.00 | $18315.00 | $18330.00 | 926,000 |
| 10/23/2025 | $18235.00 | $18260.00 | $17715.00 | $18030.00 | 1.32M |
| 10/22/2025 | $18250.00 | $18510.00 | $18230.00 | $18450.00 | 872,700 |
| 10/21/2025 | $18170.00 | $18350.00 | $18075.00 | $18300.00 | 848,400 |
| 10/20/2025 | $17960.00 | $18170.00 | $17890.00 | $17990.00 | 977,400 |
| 10/17/2025 | $17810.00 | $18045.00 | $17755.00 | $17830.00 | 747,300 |