6383.T6383.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5330.00 | $5499.00 | $5298.00 | $5498.00 | 1.52M |
| 1/14/2026 | $5360.00 | $5399.00 | $5316.00 | $5363.00 | 1.53M |
| 1/13/2026 | $5390.00 | $5417.00 | $5269.00 | $5330.00 | 1.71M |
| 1/9/2026 | $5076.00 | $5265.00 | $5061.00 | $5201.00 | 1.74M |
| 1/8/2026 | $5110.00 | $5176.00 | $5092.00 | $5119.00 | 1.36M |
| 1/7/2026 | $5013.00 | $5140.00 | $4991.00 | $5105.00 | 1.58M |
| 1/6/2026 | $5010.00 | $5038.00 | $4914.00 | $5038.00 | 1.51M |
| 1/5/2026 | $4992.00 | $5012.00 | $4935.00 | $5011.00 | 1.21M |
| 12/30/2025 | $4921.00 | $4956.00 | $4903.00 | $4928.00 | 1.12M |
| 12/29/2025 | $4933.00 | $4958.00 | $4905.00 | $4936.00 | 734,700 |
| 12/26/2025 | $4955.00 | $4988.00 | $4902.00 | $4925.00 | 585,300 |
| 12/25/2025 | $4949.00 | $4950.00 | $4905.00 | $4950.00 | 500,900 |
| 12/24/2025 | $4932.00 | $4946.00 | $4871.00 | $4914.00 | 697,200 |
| 12/23/2025 | $4873.00 | $4931.00 | $4858.00 | $4930.00 | 641,300 |
| 12/22/2025 | $4903.00 | $4935.00 | $4867.00 | $4888.00 | 1.14M |
| 12/19/2025 | $4815.00 | $4898.00 | $4808.00 | $4863.00 | 1.97M |
| 12/18/2025 | $4784.00 | $4874.00 | $4756.00 | $4805.00 | 1.10M |
| 12/17/2025 | $4908.00 | $4927.00 | $4799.00 | $4882.00 | 1.40M |
| 12/16/2025 | $5063.00 | $5065.00 | $4939.00 | $4955.00 | 971,700 |
| 12/15/2025 | $5070.00 | $5140.00 | $5007.00 | $5063.00 | 1.35M |
| 12/12/2025 | $5044.00 | $5076.00 | $4999.00 | $5036.00 | 1.73M |
| 12/11/2025 | $5118.00 | $5131.00 | $5020.00 | $5020.00 | 1.07M |
| 12/10/2025 | $5126.00 | $5178.00 | $5006.00 | $5049.00 | 949,000 |
| 12/9/2025 | $5061.00 | $5146.00 | $5061.00 | $5146.00 | 954,800 |
| 12/8/2025 | $5045.00 | $5083.00 | $4973.00 | $5081.00 | 1.07M |
| 12/5/2025 | $4950.00 | $5024.00 | $4922.00 | $5014.00 | 1.17M |
| 12/4/2025 | $4971.00 | $5124.00 | $4963.00 | $5081.00 | 1.26M |
| 12/3/2025 | $4920.00 | $5026.00 | $4911.00 | $5002.00 | 1.14M |
| 12/2/2025 | $4985.00 | $5021.00 | $4929.00 | $4970.00 | 1.08M |
| 12/1/2025 | $5049.00 | $5059.00 | $4986.00 | $4996.00 | 1.28M |
| 11/28/2025 | $4904.00 | $4960.00 | $4886.00 | $4941.00 | 1.09M |
| 11/27/2025 | $4898.00 | $4933.00 | $4883.00 | $4914.00 | 921,600 |
| 11/26/2025 | $4829.00 | $4945.00 | $4815.00 | $4898.00 | 1.07M |
| 11/25/2025 | $4980.00 | $4980.00 | $4823.00 | $4823.00 | 1.85M |
| 11/21/2025 | $4876.00 | $5013.00 | $4864.00 | $4971.00 | 2.12M |
| 11/20/2025 | $4948.00 | $5027.00 | $4901.00 | $4946.00 | 1.87M |
| 11/19/2025 | $4835.00 | $4888.00 | $4768.00 | $4808.00 | 1.26M |
| 11/18/2025 | $4989.00 | $5010.00 | $4801.00 | $4801.00 | 1.60M |
| 11/17/2025 | $5057.00 | $5087.00 | $5006.00 | $5068.00 | 1.33M |
| 11/14/2025 | $5027.00 | $5155.00 | $5014.00 | $5091.00 | 1.24M |
| 11/13/2025 | $5110.00 | $5210.00 | $5061.00 | $5127.00 | 1.51M |
| 11/12/2025 | $5300.00 | $5312.00 | $5110.00 | $5136.00 | 2.85M |
| 11/11/2025 | $5077.00 | $5110.00 | $4999.00 | $5026.00 | 1.71M |
| 11/10/2025 | $5000.00 | $5048.00 | $4958.00 | $5048.00 | 1.47M |
| 11/7/2025 | $4930.00 | $4960.00 | $4870.00 | $4960.00 | 1.08M |
| 11/6/2025 | $4981.00 | $5045.00 | $4928.00 | $5030.00 | 1.12M |
| 11/5/2025 | $5021.00 | $5067.00 | $4793.00 | $4925.00 | 2.02M |
| 11/4/2025 | $4933.00 | $5150.00 | $4925.00 | $5108.00 | 2.02M |
| 10/31/2025 | $4902.00 | $4931.00 | $4881.00 | $4928.00 | 1.24M |
| 10/30/2025 | $4922.00 | $4964.00 | $4867.00 | $4947.00 | 1.24M |
| 10/29/2025 | $4896.00 | $4909.00 | $4824.00 | $4854.00 | 1.35M |
| 10/28/2025 | $4899.00 | $4945.00 | $4858.00 | $4858.00 | 1.09M |
| 10/27/2025 | $5040.00 | $5065.00 | $4936.00 | $4969.00 | 1.21M |
| 10/24/2025 | $4878.00 | $4978.00 | $4869.00 | $4928.00 | 1.27M |
| 10/23/2025 | $4846.00 | $4926.00 | $4846.00 | $4862.00 | 1.38M |
| 10/22/2025 | $4899.00 | $5023.00 | $4872.00 | $5016.00 | 1.64M |
| 10/21/2025 | $4888.00 | $4933.00 | $4850.00 | $4863.00 | 1.04M |
| 10/20/2025 | $4834.00 | $4910.00 | $4816.00 | $4898.00 | 827,600 |
| 10/17/2025 | $4758.00 | $4783.00 | $4720.00 | $4744.00 | 686,100 |