6479.T6479.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3166.00 | $3211.00 | $3124.00 | $3207.00 | 2.14M |
| 1/14/2026 | $3108.00 | $3285.00 | $3100.00 | $3236.00 | 2.45M |
| 1/13/2026 | $3047.00 | $3084.00 | $3030.00 | $3075.00 | 2.40M |
| 1/9/2026 | $3029.00 | $3059.00 | $2997.00 | $2997.00 | 1.85M |
| 1/8/2026 | $3089.00 | $3092.00 | $3011.00 | $3019.00 | 1.97M |
| 1/7/2026 | $3153.00 | $3158.00 | $3098.00 | $3124.00 | 1.44M |
| 1/6/2026 | $3224.00 | $3242.00 | $3162.00 | $3190.00 | 946,500 |
| 1/5/2026 | $3209.00 | $3233.00 | $3171.00 | $3190.00 | 1.07M |
| 12/30/2025 | $3138.00 | $3164.00 | $3135.00 | $3141.00 | 741,600 |
| 12/29/2025 | $3129.00 | $3186.00 | $3125.00 | $3162.00 | 841,800 |
| 12/26/2025 | $3180.00 | $3187.00 | $3122.00 | $3141.00 | 923,200 |
| 12/25/2025 | $3168.00 | $3192.00 | $3151.00 | $3178.00 | 425,100 |
| 12/24/2025 | $3194.00 | $3195.00 | $3140.00 | $3145.00 | 680,000 |
| 12/23/2025 | $3195.00 | $3210.00 | $3129.00 | $3159.00 | 1.03M |
| 12/22/2025 | $3150.00 | $3194.00 | $3135.00 | $3194.00 | 1.13M |
| 12/19/2025 | $3100.00 | $3126.00 | $3082.00 | $3105.00 | 1.60M |
| 12/18/2025 | $3082.00 | $3137.00 | $3065.00 | $3101.00 | 1.15M |
| 12/17/2025 | $3180.00 | $3185.00 | $3103.00 | $3140.00 | 1.36M |
| 12/16/2025 | $3282.00 | $3308.00 | $3155.00 | $3209.00 | 1.92M |
| 12/15/2025 | $3313.00 | $3331.00 | $3280.00 | $3290.00 | 972,700 |
| 12/12/2025 | $3323.00 | $3343.00 | $3304.00 | $3338.00 | 1.22M |
| 12/11/2025 | $3381.00 | $3381.00 | $3262.00 | $3305.00 | 1.21M |
| 12/10/2025 | $3329.00 | $3392.00 | $3298.00 | $3344.00 | 1.51M |
| 12/9/2025 | $3276.00 | $3324.00 | $3251.00 | $3311.00 | 1.24M |
| 12/8/2025 | $3295.00 | $3338.00 | $3274.00 | $3299.00 | 1.53M |
| 12/5/2025 | $3231.00 | $3305.00 | $3220.00 | $3279.00 | 2.03M |
| 12/4/2025 | $3156.00 | $3299.00 | $3147.00 | $3291.00 | 2.09M |
| 12/3/2025 | $3144.00 | $3199.00 | $3121.00 | $3150.00 | 1.44M |
| 12/2/2025 | $3169.00 | $3228.00 | $3129.00 | $3181.00 | 1.39M |
| 12/1/2025 | $3193.00 | $3208.00 | $3128.00 | $3166.00 | 1.77M |
| 11/28/2025 | $3084.00 | $3187.00 | $3066.00 | $3171.00 | 2.33M |
| 11/27/2025 | $3010.00 | $3049.00 | $2997.00 | $3036.00 | 985,400 |
| 11/26/2025 | $2967.00 | $3007.00 | $2939.00 | $2993.00 | 1.46M |
| 11/25/2025 | $2964.00 | $2965.50 | $2935.50 | $2942.00 | 1.41M |
| 11/21/2025 | $2832.00 | $2922.50 | $2826.50 | $2914.00 | 2.55M |
| 11/20/2025 | $2923.00 | $2954.50 | $2876.50 | $2876.50 | 1.39M |
| 11/19/2025 | $2863.00 | $2875.00 | $2812.50 | $2840.50 | 1.40M |
| 11/18/2025 | $2895.50 | $2921.00 | $2861.00 | $2861.50 | 1.54M |
| 11/17/2025 | $2935.00 | $2940.50 | $2882.50 | $2910.50 | 1.23M |
| 11/14/2025 | $2888.50 | $2962.00 | $2870.00 | $2949.50 | 1.73M |
| 11/13/2025 | $2961.50 | $2976.00 | $2913.00 | $2916.00 | 1.15M |
| 11/12/2025 | $2952.00 | $2997.50 | $2934.50 | $2961.50 | 1.54M |
| 11/11/2025 | $2954.50 | $2960.50 | $2896.50 | $2907.00 | 1.96M |
| 11/10/2025 | $3053.00 | $3064.00 | $2915.50 | $2916.00 | 1.91M |
| 11/7/2025 | $3100.00 | $3136.00 | $2968.00 | $3018.00 | 2.55M |
| 11/6/2025 | $3145.00 | $3157.00 | $3102.00 | $3114.00 | 1.81M |
| 11/5/2025 | $3139.00 | $3148.00 | $2993.00 | $3098.00 | 1.81M |
| 11/4/2025 | $3060.00 | $3175.00 | $3045.00 | $3139.00 | 2.80M |
| 10/31/2025 | $3048.00 | $3075.00 | $3015.00 | $3056.00 | 1.46M |
| 10/30/2025 | $2997.50 | $3043.00 | $2990.00 | $3031.00 | 1.46M |
| 10/29/2025 | $3034.00 | $3068.00 | $2990.00 | $2997.50 | 1.33M |
| 10/28/2025 | $3080.00 | $3099.00 | $3025.00 | $3030.00 | 942,000 |
| 10/27/2025 | $3079.00 | $3100.00 | $3050.00 | $3098.00 | 1.29M |
| 10/24/2025 | $2990.00 | $3050.00 | $2980.00 | $3014.00 | 1.48M |
| 10/23/2025 | $2990.00 | $2992.50 | $2938.00 | $2974.00 | 1.31M |
| 10/22/2025 | $2977.00 | $3053.00 | $2967.50 | $3025.00 | 1.82M |
| 10/21/2025 | $2980.50 | $3003.00 | $2965.00 | $2971.50 | 971,700 |
| 10/20/2025 | $2949.50 | $2968.50 | $2909.50 | $2950.50 | 876,100 |
| 10/17/2025 | $2870.00 | $2899.00 | $2862.00 | $2884.00 | 1.03M |