6432.T6432.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6520.00 | $6730.00 | $6460.00 | $6670.00 | 1.76M |
| 1/13/2026 | $7270.00 | $7330.00 | $7210.00 | $7240.00 | 431,400 |
| 1/9/2026 | $7020.00 | $7180.00 | $7020.00 | $7100.00 | 255,700 |
| 1/8/2026 | $7090.00 | $7130.00 | $7000.00 | $7000.00 | 300,900 |
| 1/7/2026 | $7060.00 | $7220.00 | $7030.00 | $7140.00 | 213,700 |
| 1/6/2026 | $6930.00 | $7110.00 | $6920.00 | $7050.00 | 324,500 |
| 1/5/2026 | $6840.00 | $6900.00 | $6810.00 | $6830.00 | 240,700 |
| 12/30/2025 | $6820.00 | $6840.00 | $6750.00 | $6750.00 | 200,400 |
| 12/29/2025 | $6840.00 | $6970.00 | $6800.00 | $6880.00 | 241,100 |
| 12/26/2025 | $6770.00 | $6830.00 | $6730.00 | $6770.00 | 97,200 |
| 12/25/2025 | $6710.00 | $6740.00 | $6660.00 | $6730.00 | 97,500 |
| 12/24/2025 | $6690.00 | $6740.00 | $6670.00 | $6670.00 | 117,100 |
| 12/23/2025 | $6800.00 | $6800.00 | $6670.00 | $6690.00 | 209,600 |
| 12/22/2025 | $6860.00 | $6880.00 | $6790.00 | $6800.00 | 166,500 |
| 12/19/2025 | $6670.00 | $6820.00 | $6670.00 | $6740.00 | 270,600 |
| 12/18/2025 | $6600.00 | $6710.00 | $6560.00 | $6670.00 | 246,600 |
| 12/17/2025 | $6840.00 | $6850.00 | $6690.00 | $6700.00 | 237,900 |
| 12/16/2025 | $7030.00 | $7030.00 | $6820.00 | $6850.00 | 247,500 |
| 12/15/2025 | $6990.00 | $7070.00 | $6920.00 | $7030.00 | 161,200 |
| 12/12/2025 | $6990.00 | $7120.00 | $6950.00 | $7120.00 | 170,000 |
| 12/11/2025 | $6950.00 | $7000.00 | $6860.00 | $6880.00 | 179,600 |
| 12/10/2025 | $6950.00 | $6970.00 | $6850.00 | $6860.00 | 195,600 |
| 12/9/2025 | $6880.00 | $6990.00 | $6850.00 | $6900.00 | 214,800 |
| 12/8/2025 | $6820.00 | $6990.00 | $6760.00 | $6910.00 | 541,300 |
| 12/5/2025 | $7310.00 | $7350.00 | $7130.00 | $7190.00 | 255,700 |
| 12/4/2025 | $7100.00 | $7450.00 | $7100.00 | $7410.00 | 408,300 |
| 12/3/2025 | $6980.00 | $7100.00 | $6920.00 | $7060.00 | 297,700 |
| 12/2/2025 | $7030.00 | $7030.00 | $6870.00 | $6960.00 | 194,400 |
| 12/1/2025 | $7110.00 | $7180.00 | $6990.00 | $7040.00 | 224,200 |
| 11/28/2025 | $6940.00 | $7160.00 | $6930.00 | $7120.00 | 369,400 |
| 11/27/2025 | $6930.00 | $6970.00 | $6840.00 | $6890.00 | 255,800 |
| 11/26/2025 | $6650.00 | $6960.00 | $6620.00 | $6930.00 | 418,600 |
| 11/25/2025 | $6600.00 | $6650.00 | $6500.00 | $6570.00 | 251,800 |
| 11/21/2025 | $6290.00 | $6630.00 | $6290.00 | $6570.00 | 355,100 |
| 11/20/2025 | $6390.00 | $6450.00 | $6340.00 | $6370.00 | 198,300 |
| 11/19/2025 | $6300.00 | $6350.00 | $6190.00 | $6240.00 | 162,900 |
| 11/18/2025 | $6470.00 | $6560.00 | $6300.00 | $6300.00 | 229,900 |
| 11/17/2025 | $6500.00 | $6600.00 | $6470.00 | $6530.00 | 183,600 |
| 11/14/2025 | $6520.00 | $6600.00 | $6480.00 | $6550.00 | 165,000 |
| 11/13/2025 | $6400.00 | $6650.00 | $6400.00 | $6600.00 | 272,600 |
| 11/12/2025 | $6380.00 | $6480.00 | $6370.00 | $6440.00 | 153,800 |
| 11/11/2025 | $6510.00 | $6540.00 | $6350.00 | $6430.00 | 238,000 |
| 11/10/2025 | $6500.00 | $6520.00 | $6430.00 | $6430.00 | 213,900 |
| 11/7/2025 | $6400.00 | $6460.00 | $6360.00 | $6420.00 | 235,500 |
| 11/6/2025 | $6480.00 | $6540.00 | $6410.00 | $6430.00 | 236,800 |
| 11/5/2025 | $6350.00 | $6430.00 | $6170.00 | $6410.00 | 338,200 |
| 11/4/2025 | $6400.00 | $6500.00 | $6350.00 | $6430.00 | 290,500 |
| 10/31/2025 | $6460.00 | $6480.00 | $6310.00 | $6370.00 | 210,800 |
| 10/30/2025 | $6510.00 | $6570.00 | $6430.00 | $6470.00 | 286,800 |
| 10/29/2025 | $6620.00 | $6680.00 | $6320.00 | $6430.00 | 428,700 |
| 10/28/2025 | $6380.00 | $6580.00 | $6300.00 | $6520.00 | 467,200 |
| 10/27/2025 | $6390.00 | $6400.00 | $6320.00 | $6380.00 | 220,800 |
| 10/24/2025 | $6230.00 | $6450.00 | $6200.00 | $6260.00 | 563,200 |
| 10/23/2025 | $6130.00 | $6250.00 | $6120.00 | $6180.00 | 308,300 |
| 10/22/2025 | $5990.00 | $6300.00 | $5990.00 | $6220.00 | 629,500 |
| 10/21/2025 | $6130.00 | $6140.00 | $5950.00 | $5950.00 | 249,800 |
| 10/20/2025 | $6020.00 | $6060.00 | $5980.00 | $6040.00 | 151,200 |
| 10/17/2025 | $6000.00 | $6020.00 | $5890.00 | $5940.00 | 225,900 |
| 10/16/2025 | $6010.00 | $6120.00 | $5960.00 | $6040.00 | 368,500 |