6504.T6504.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12520.00 | $12690.00 | $12205.00 | $12290.00 | 744,400 |
| 1/14/2026 | $12740.00 | $12840.00 | $12595.00 | $12715.00 | 833,900 |
| 1/13/2026 | $12490.00 | $12755.00 | $12300.00 | $12500.00 | 1.04M |
| 1/9/2026 | $11885.00 | $12100.00 | $11625.00 | $11920.00 | 625,400 |
| 1/8/2026 | $12155.00 | $12245.00 | $11950.00 | $11950.00 | 586,100 |
| 1/7/2026 | $12120.00 | $12375.00 | $12055.00 | $12125.00 | 642,100 |
| 1/6/2026 | $12210.00 | $12275.00 | $12010.00 | $12225.00 | 581,000 |
| 1/5/2026 | $12215.00 | $12285.00 | $12045.00 | $12090.00 | 680,100 |
| 12/30/2025 | $11885.00 | $11920.00 | $11775.00 | $11850.00 | 454,500 |
| 12/29/2025 | $11780.00 | $11955.00 | $11715.00 | $11955.00 | 475,500 |
| 12/26/2025 | $11765.00 | $11845.00 | $11650.00 | $11710.00 | 347,900 |
| 12/25/2025 | $11805.00 | $11825.00 | $11590.00 | $11710.00 | 227,800 |
| 12/24/2025 | $11820.00 | $11905.00 | $11665.00 | $11760.00 | 564,600 |
| 12/23/2025 | $11940.00 | $11990.00 | $11625.00 | $11750.00 | 586,300 |
| 12/22/2025 | $11530.00 | $11765.00 | $11450.00 | $11675.00 | 581,900 |
| 12/19/2025 | $11235.00 | $11290.00 | $11165.00 | $11230.00 | 676,600 |
| 12/18/2025 | $11000.00 | $11220.00 | $10990.00 | $11150.00 | 676,500 |
| 12/17/2025 | $11280.00 | $11445.00 | $11135.00 | $11205.00 | 727,300 |
| 12/16/2025 | $11450.00 | $11450.00 | $11150.00 | $11165.00 | 633,500 |
| 12/15/2025 | $11445.00 | $11535.00 | $11330.00 | $11535.00 | 678,800 |
| 12/12/2025 | $11570.00 | $11730.00 | $11440.00 | $11730.00 | 721,500 |
| 12/11/2025 | $11665.00 | $11675.00 | $11235.00 | $11365.00 | 636,400 |
| 12/10/2025 | $11525.00 | $11685.00 | $11290.00 | $11365.00 | 866,900 |
| 12/9/2025 | $11330.00 | $11570.00 | $11280.00 | $11470.00 | 807,900 |
| 12/8/2025 | $11035.00 | $11395.00 | $11020.00 | $11330.00 | 677,200 |
| 12/5/2025 | $10720.00 | $10930.00 | $10600.00 | $10885.00 | 790,000 |
| 12/4/2025 | $10885.00 | $11170.00 | $10875.00 | $11030.00 | 904,800 |
| 12/3/2025 | $10730.00 | $10920.00 | $10665.00 | $10905.00 | 788,500 |
| 12/2/2025 | $10545.00 | $10630.00 | $10475.00 | $10480.00 | 575,000 |
| 12/1/2025 | $10895.00 | $10905.00 | $10415.00 | $10545.00 | 771,600 |
| 11/28/2025 | $10945.00 | $11035.00 | $10840.00 | $10880.00 | 685,000 |
| 11/27/2025 | $11115.00 | $11135.00 | $10970.00 | $11075.00 | 562,300 |
| 11/26/2025 | $10865.00 | $11150.00 | $10865.00 | $10945.00 | 664,800 |
| 11/25/2025 | $11115.00 | $11155.00 | $10690.00 | $10785.00 | 918,500 |
| 11/21/2025 | $10570.00 | $10795.00 | $10530.00 | $10670.00 | 1.56M |
| 11/20/2025 | $11300.00 | $11300.00 | $10815.00 | $10870.00 | 641,800 |
| 11/19/2025 | $10570.00 | $10770.00 | $10345.00 | $10610.00 | 781,300 |
| 11/18/2025 | $10800.00 | $11060.00 | $10295.00 | $10425.00 | 1.21M |
| 11/17/2025 | $10675.00 | $10730.00 | $10555.00 | $10570.00 | 554,900 |
| 11/14/2025 | $10785.00 | $10875.00 | $10470.00 | $10540.00 | 709,100 |
| 11/13/2025 | $10940.00 | $11145.00 | $10865.00 | $11055.00 | 796,200 |
| 11/12/2025 | $10575.00 | $10785.00 | $10465.00 | $10745.00 | 696,500 |
| 11/11/2025 | $10700.00 | $10835.00 | $10485.00 | $10575.00 | 691,900 |
| 11/10/2025 | $10505.00 | $10705.00 | $10470.00 | $10570.00 | 795,600 |
| 11/7/2025 | $10460.00 | $10585.00 | $10350.00 | $10495.00 | 729,500 |
| 11/6/2025 | $10525.00 | $10855.00 | $10505.00 | $10810.00 | 951,100 |
| 11/5/2025 | $10580.00 | $10685.00 | $10120.00 | $10250.00 | 1.31M |
| 11/4/2025 | $11055.00 | $11285.00 | $10850.00 | $10850.00 | 1.31M |
| 10/31/2025 | $10875.00 | $11690.00 | $10870.00 | $11060.00 | 1.71M |
| 10/30/2025 | $11420.00 | $11630.00 | $11275.00 | $11450.00 | 2.71M |
| 10/29/2025 | $11200.00 | $11200.00 | $11005.00 | $11060.00 | 816,600 |
| 10/28/2025 | $11075.00 | $11075.00 | $10860.00 | $10900.00 | 518,100 |
| 10/27/2025 | $11035.00 | $11075.00 | $10940.00 | $11015.00 | 514,300 |
| 10/24/2025 | $10780.00 | $10845.00 | $10670.00 | $10755.00 | 400,300 |
| 10/23/2025 | $10625.00 | $10705.00 | $10585.00 | $10630.00 | 456,900 |
| 10/22/2025 | $10725.00 | $10820.00 | $10635.00 | $10765.00 | 486,000 |
| 10/21/2025 | $11000.00 | $11020.00 | $10720.00 | $10770.00 | 579,700 |
| 10/20/2025 | $10425.00 | $10760.00 | $10385.00 | $10760.00 | 676,300 |
| 10/17/2025 | $10460.00 | $10520.00 | $10265.00 | $10300.00 | 580,000 |