6506.T6506.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5344.00 | $5476.00 | $5241.00 | $5337.00 | 7.71M |
| 1/15/2026 | $5170.00 | $5240.00 | $5060.00 | $5228.00 | 8.00M |
| 1/14/2026 | $5010.00 | $5330.00 | $5004.00 | $5246.00 | 12.97M |
| 1/13/2026 | $5154.00 | $5254.00 | $4848.00 | $4921.00 | 16.06M |
| 1/9/2026 | $4990.00 | $5073.00 | $4881.00 | $5026.00 | 5.52M |
| 1/8/2026 | $4941.00 | $5014.00 | $4870.00 | $4891.00 | 4.19M |
| 1/7/2026 | $5000.00 | $5065.00 | $4918.00 | $4994.00 | 5.51M |
| 1/6/2026 | $4992.00 | $5142.00 | $4935.00 | $5073.00 | 6.04M |
| 1/5/2026 | $4896.00 | $5050.00 | $4866.00 | $4964.00 | 6.11M |
| 12/30/2025 | $4656.00 | $4780.00 | $4650.00 | $4756.00 | 3.23M |
| 12/29/2025 | $4714.00 | $4788.00 | $4674.00 | $4720.00 | 3.25M |
| 12/26/2025 | $4700.00 | $4731.00 | $4630.00 | $4661.00 | 2.71M |
| 12/25/2025 | $4600.00 | $4709.00 | $4590.00 | $4686.00 | 3.23M |
| 12/24/2025 | $4582.00 | $4792.00 | $4571.00 | $4626.00 | 6.46M |
| 12/23/2025 | $4550.00 | $4682.00 | $4528.00 | $4573.00 | 4.47M |
| 12/22/2025 | $4573.00 | $4641.00 | $4480.00 | $4584.00 | 5.29M |
| 12/19/2025 | $4434.00 | $4445.00 | $4337.00 | $4397.00 | 4.44M |
| 12/18/2025 | $4410.00 | $4462.00 | $4369.00 | $4396.00 | 3.82M |
| 12/17/2025 | $4548.00 | $4634.00 | $4474.00 | $4536.00 | 4.66M |
| 12/16/2025 | $4800.00 | $4821.00 | $4567.00 | $4567.00 | 7.21M |
| 12/15/2025 | $4940.00 | $5030.00 | $4888.00 | $4913.00 | 4.48M |
| 12/12/2025 | $5022.00 | $5124.00 | $4966.00 | $5062.00 | 6.07M |
| 12/11/2025 | $5108.00 | $5112.00 | $4823.00 | $4917.00 | 6.71M |
| 12/10/2025 | $5060.00 | $5268.00 | $4982.00 | $5031.00 | 10.03M |
| 12/9/2025 | $4799.00 | $5077.00 | $4793.00 | $5033.00 | 9.54M |
| 12/8/2025 | $4855.00 | $4890.00 | $4753.00 | $4811.00 | 6.23M |
| 12/5/2025 | $4768.00 | $4830.00 | $4690.00 | $4796.00 | 9.11M |
| 12/4/2025 | $4407.00 | $4777.00 | $4390.00 | $4769.00 | 11.87M |
| 12/3/2025 | $4312.00 | $4369.00 | $4242.00 | $4282.00 | 5.21M |
| 12/2/2025 | $4200.00 | $4240.00 | $4139.00 | $4212.00 | 5.26M |
| 12/1/2025 | $4050.00 | $4077.00 | $3980.00 | $4024.00 | 2.50M |
| 11/28/2025 | $4034.00 | $4039.00 | $3962.00 | $4039.00 | 2.08M |
| 11/27/2025 | $3901.00 | $3975.00 | $3887.00 | $3966.00 | 1.95M |
| 11/26/2025 | $3885.00 | $3901.00 | $3836.00 | $3872.00 | 2.14M |
| 11/25/2025 | $3950.00 | $3960.00 | $3812.00 | $3860.00 | 2.55M |
| 11/21/2025 | $3726.00 | $3823.00 | $3674.00 | $3796.00 | 2.70M |
| 11/20/2025 | $3939.00 | $3960.00 | $3833.00 | $3873.00 | 2.63M |
| 11/19/2025 | $3816.00 | $3828.00 | $3717.00 | $3768.00 | 2.73M |
| 11/18/2025 | $3944.00 | $3959.00 | $3732.00 | $3746.00 | 3.96M |
| 11/17/2025 | $4013.00 | $4054.00 | $3975.00 | $4014.00 | 2.33M |
| 11/14/2025 | $4088.00 | $4138.00 | $3986.00 | $4037.00 | 3.49M |
| 11/13/2025 | $4247.00 | $4248.00 | $4145.00 | $4200.00 | 2.40M |
| 11/12/2025 | $4150.00 | $4226.00 | $4093.00 | $4226.00 | 2.27M |
| 11/11/2025 | $4151.00 | $4158.00 | $4057.00 | $4108.00 | 1.75M |
| 11/10/2025 | $4102.00 | $4175.00 | $4075.00 | $4119.00 | 1.83M |
| 11/7/2025 | $4110.00 | $4139.00 | $3991.00 | $4061.00 | 3.10M |
| 11/6/2025 | $4238.00 | $4287.00 | $4174.00 | $4215.00 | 3.05M |
| 11/5/2025 | $4244.00 | $4279.00 | $4023.00 | $4168.00 | 5.27M |
| 11/4/2025 | $4287.00 | $4499.00 | $4277.00 | $4374.00 | 5.11M |
| 10/31/2025 | $4197.00 | $4291.00 | $4146.00 | $4245.00 | 2.95M |
| 10/30/2025 | $4179.00 | $4250.00 | $4151.00 | $4201.00 | 3.08M |
| 10/29/2025 | $4340.00 | $4363.00 | $4176.00 | $4181.00 | 4.45M |
| 10/28/2025 | $4328.00 | $4401.00 | $4301.00 | $4354.00 | 4.34M |
| 10/27/2025 | $4598.00 | $4610.00 | $4447.00 | $4509.00 | 4.88M |
| 10/24/2025 | $4550.00 | $4638.00 | $4514.00 | $4548.00 | 5.04M |
| 10/23/2025 | $4403.00 | $4483.00 | $4378.00 | $4459.00 | 4.65M |
| 10/22/2025 | $4352.00 | $4606.00 | $4344.00 | $4561.00 | 6.30M |
| 10/21/2025 | $4480.00 | $4518.00 | $4344.00 | $4352.00 | 6.32M |
| 10/20/2025 | $4309.00 | $4510.00 | $4284.00 | $4474.00 | 7.21M |