6503.T6503.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5052.00 | $5114.00 | $5039.00 | $5079.00 | 8.30M |
| 1/14/2026 | $5065.00 | $5148.00 | $5048.00 | $5148.00 | 6.17M |
| 1/13/2026 | $4971.00 | $5066.00 | $4933.00 | $5037.00 | 8.96M |
| 1/9/2026 | $4671.00 | $4754.00 | $4649.00 | $4735.00 | 5.91M |
| 1/8/2026 | $4795.00 | $4818.00 | $4710.00 | $4711.00 | 5.21M |
| 1/7/2026 | $4843.00 | $4901.00 | $4798.00 | $4800.00 | 4.41M |
| 1/6/2026 | $4847.00 | $4917.00 | $4808.00 | $4913.00 | 5.39M |
| 1/5/2026 | $4740.00 | $4821.00 | $4704.00 | $4790.00 | 6.07M |
| 12/30/2025 | $4587.00 | $4629.00 | $4569.00 | $4585.00 | 2.45M |
| 12/29/2025 | $4617.00 | $4648.00 | $4587.00 | $4619.00 | 2.62M |
| 12/26/2025 | $4645.00 | $4670.00 | $4595.00 | $4637.00 | 2.43M |
| 12/25/2025 | $4633.00 | $4643.00 | $4567.00 | $4605.00 | 1.88M |
| 12/24/2025 | $4649.00 | $4667.00 | $4608.00 | $4608.00 | 2.83M |
| 12/23/2025 | $4702.00 | $4705.00 | $4622.00 | $4640.00 | 4.57M |
| 12/22/2025 | $4687.00 | $4726.00 | $4660.00 | $4676.00 | 4.91M |
| 12/19/2025 | $4549.00 | $4612.00 | $4513.00 | $4596.00 | 9.18M |
| 12/18/2025 | $4485.00 | $4551.00 | $4471.00 | $4533.00 | 4.65M |
| 12/17/2025 | $4607.00 | $4650.00 | $4527.00 | $4598.00 | 5.63M |
| 12/16/2025 | $4789.00 | $4825.00 | $4675.00 | $4677.00 | 5.79M |
| 12/15/2025 | $4800.00 | $4891.00 | $4747.00 | $4808.00 | 6.13M |
| 12/12/2025 | $4673.00 | $4829.00 | $4655.00 | $4793.00 | 8.60M |
| 12/11/2025 | $4646.00 | $4678.00 | $4574.00 | $4603.00 | 3.98M |
| 12/10/2025 | $4643.00 | $4706.00 | $4605.00 | $4637.00 | 6.84M |
| 12/9/2025 | $4619.00 | $4620.00 | $4534.00 | $4593.00 | 5.81M |
| 12/8/2025 | $4481.00 | $4621.00 | $4448.00 | $4621.00 | 6.14M |
| 12/5/2025 | $4430.00 | $4468.00 | $4310.00 | $4468.00 | 6.94M |
| 12/4/2025 | $4350.00 | $4509.00 | $4340.00 | $4500.00 | 7.23M |
| 12/3/2025 | $4440.00 | $4440.00 | $4306.00 | $4339.00 | 7.33M |
| 12/2/2025 | $4202.00 | $4300.00 | $4168.00 | $4300.00 | 6.46M |
| 12/1/2025 | $4222.00 | $4236.00 | $4145.00 | $4233.00 | 6.28M |
| 11/28/2025 | $4218.00 | $4261.00 | $4196.00 | $4223.00 | 4.50M |
| 11/27/2025 | $4284.00 | $4286.00 | $4218.00 | $4227.00 | 3.69M |
| 11/26/2025 | $4200.00 | $4259.00 | $4157.00 | $4259.00 | 5.15M |
| 11/25/2025 | $4184.00 | $4210.00 | $4148.00 | $4150.00 | 5.60M |
| 11/21/2025 | $4164.00 | $4179.00 | $4107.00 | $4158.00 | 13.50M |
| 11/20/2025 | $4305.00 | $4306.00 | $4226.00 | $4256.00 | 5.95M |
| 11/19/2025 | $4070.00 | $4110.00 | $4002.00 | $4024.00 | 5.02M |
| 11/18/2025 | $4215.00 | $4235.00 | $4045.00 | $4060.00 | 5.69M |
| 11/17/2025 | $4237.00 | $4300.00 | $4198.00 | $4273.00 | 4.36M |
| 11/14/2025 | $4203.00 | $4241.00 | $4180.00 | $4237.00 | 5.09M |
| 11/13/2025 | $4333.00 | $4365.00 | $4303.00 | $4303.00 | 4.46M |
| 11/12/2025 | $4338.00 | $4364.00 | $4280.00 | $4312.00 | 5.94M |
| 11/11/2025 | $4400.00 | $4412.00 | $4304.00 | $4338.00 | 5.37M |
| 11/10/2025 | $4293.00 | $4324.00 | $4281.00 | $4311.00 | 4.34M |
| 11/7/2025 | $4255.00 | $4303.00 | $4230.00 | $4297.00 | 6.52M |
| 11/6/2025 | $4366.00 | $4403.00 | $4313.00 | $4374.00 | 8.22M |
| 11/5/2025 | $4245.00 | $4257.00 | $4115.00 | $4240.00 | 12.26M |
| 11/4/2025 | $4387.00 | $4418.00 | $4244.00 | $4332.00 | 18.72M |
| 10/31/2025 | $4220.00 | $4360.00 | $4197.00 | $4317.00 | 12.78M |
| 10/30/2025 | $4175.00 | $4244.00 | $4168.00 | $4206.00 | 19.13M |
| 10/29/2025 | $4187.00 | $4282.00 | $4147.00 | $4154.00 | 9.44M |
| 10/28/2025 | $4078.00 | $4135.00 | $4042.00 | $4080.00 | 4.93M |
| 10/27/2025 | $4105.00 | $4154.00 | $4072.00 | $4090.00 | 6.04M |
| 10/24/2025 | $4003.00 | $4027.00 | $3970.00 | $4004.00 | 5.04M |
| 10/23/2025 | $3890.00 | $3957.00 | $3872.00 | $3954.00 | 4.29M |
| 10/22/2025 | $3944.00 | $3958.00 | $3908.00 | $3934.00 | 5.40M |
| 10/21/2025 | $3980.00 | $3997.00 | $3917.00 | $3941.00 | 5.73M |
| 10/20/2025 | $3905.00 | $3955.00 | $3896.00 | $3955.00 | 5.20M |
| 10/17/2025 | $3875.00 | $3929.00 | $3833.00 | $3842.00 | 5.04M |