6532.T6532.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $6820.00 | $6920.00 | $6734.00 | $6768.00 | 1.54M |
| 1/13/2026 | $7099.00 | $7099.00 | $6828.00 | $6828.00 | 1.77M |
| 1/9/2026 | $6993.00 | $6993.00 | $6801.00 | $6913.00 | 1.63M |
| 1/8/2026 | $6651.00 | $6798.00 | $6646.00 | $6793.00 | 1.07M |
| 1/7/2026 | $6505.00 | $6684.00 | $6503.00 | $6650.00 | 871,700 |
| 1/6/2026 | $6495.00 | $6606.00 | $6444.00 | $6605.00 | 962,000 |
| 1/5/2026 | $6540.00 | $6569.00 | $6382.00 | $6418.00 | 957,400 |
| 12/30/2025 | $6572.00 | $6584.00 | $6485.00 | $6500.00 | 424,400 |
| 12/29/2025 | $6618.00 | $6630.00 | $6550.00 | $6578.00 | 472,600 |
| 12/26/2025 | $6550.00 | $6623.00 | $6532.00 | $6600.00 | 396,900 |
| 12/25/2025 | $6588.00 | $6591.00 | $6516.00 | $6552.00 | 341,300 |
| 12/24/2025 | $6606.00 | $6673.00 | $6569.00 | $6569.00 | 456,200 |
| 12/23/2025 | $6643.00 | $6710.00 | $6600.00 | $6706.00 | 526,400 |
| 12/22/2025 | $6722.00 | $6755.00 | $6565.00 | $6610.00 | 613,500 |
| 12/19/2025 | $6748.00 | $6853.00 | $6686.00 | $6686.00 | 1.16M |
| 12/18/2025 | $6450.00 | $6747.00 | $6436.00 | $6744.00 | 1.22M |
| 12/17/2025 | $6680.00 | $6686.00 | $6428.00 | $6470.00 | 678,700 |
| 12/16/2025 | $6552.00 | $6677.00 | $6473.00 | $6619.00 | 734,000 |
| 12/15/2025 | $6584.00 | $6687.00 | $6565.00 | $6644.00 | 725,700 |
| 12/12/2025 | $6672.00 | $6772.00 | $6633.00 | $6661.00 | 1.26M |
| 12/11/2025 | $6541.00 | $6607.00 | $6458.00 | $6494.00 | 595,200 |
| 12/10/2025 | $6600.00 | $6653.00 | $6543.00 | $6543.00 | 638,200 |
| 12/9/2025 | $6708.00 | $6736.00 | $6517.00 | $6559.00 | 742,000 |
| 12/8/2025 | $6738.00 | $6905.00 | $6708.00 | $6808.00 | 905,800 |
| 12/5/2025 | $6580.00 | $6665.00 | $6533.00 | $6638.00 | 619,200 |
| 12/4/2025 | $6511.00 | $6774.00 | $6500.00 | $6704.00 | 1.20M |
| 12/3/2025 | $6498.00 | $6499.00 | $6347.00 | $6463.00 | 775,100 |
| 12/2/2025 | $6557.00 | $6571.00 | $6370.00 | $6471.00 | 982,800 |
| 12/1/2025 | $6719.00 | $6854.00 | $6643.00 | $6657.00 | 1.04M |
| 11/28/2025 | $6820.00 | $6851.00 | $6752.00 | $6837.00 | 704,200 |
| 11/27/2025 | $6742.00 | $6844.00 | $6682.00 | $6702.00 | 603,000 |
| 11/26/2025 | $6726.00 | $6746.00 | $6548.00 | $6711.00 | 942,600 |
| 11/25/2025 | $6911.00 | $6950.00 | $6748.00 | $6749.00 | 950,100 |
| 11/21/2025 | $6696.00 | $6854.00 | $6649.00 | $6844.00 | 839,200 |
| 11/20/2025 | $6575.00 | $6832.00 | $6575.00 | $6756.00 | 993,500 |
| 11/19/2025 | $6653.00 | $6710.00 | $6550.00 | $6573.00 | 870,900 |
| 11/18/2025 | $6763.00 | $6817.00 | $6514.00 | $6595.00 | 1.05M |
| 11/17/2025 | $6820.00 | $6999.00 | $6810.00 | $6963.00 | 1.03M |
| 11/14/2025 | $6786.00 | $6996.00 | $6724.00 | $6910.00 | 1.49M |
| 11/13/2025 | $6620.00 | $6817.00 | $6606.00 | $6770.00 | 1.65M |
| 11/12/2025 | $6482.00 | $6622.00 | $6421.00 | $6557.00 | 1.23M |
| 11/11/2025 | $6595.00 | $6629.00 | $6413.00 | $6428.00 | 1.02M |
| 11/10/2025 | $6740.00 | $6814.00 | $6593.00 | $6595.00 | 1.41M |
| 11/7/2025 | $6795.00 | $6890.00 | $6720.00 | $6840.00 | 1.13M |
| 11/6/2025 | $7154.00 | $7198.00 | $6870.00 | $6891.00 | 1.24M |
| 11/5/2025 | $7110.00 | $7215.00 | $7006.00 | $7064.00 | 1.40M |
| 11/4/2025 | $7003.00 | $7095.00 | $6921.00 | $7020.00 | 1.41M |
| 10/31/2025 | $7052.00 | $7196.00 | $7026.00 | $7065.00 | 1.46M |
| 10/30/2025 | $7083.00 | $7184.00 | $7030.00 | $7045.00 | 1.57M |
| 10/29/2025 | $7478.00 | $7505.00 | $7103.00 | $7103.00 | 1.53M |
| 10/28/2025 | $7700.00 | $7770.00 | $7480.00 | $7520.00 | 1.20M |
| 10/27/2025 | $7650.00 | $7813.00 | $7642.00 | $7699.00 | 1.41M |
| 10/24/2025 | $7372.00 | $7618.00 | $7358.00 | $7522.00 | 1.45M |
| 10/23/2025 | $7401.00 | $7402.00 | $7311.00 | $7368.00 | 909,200 |
| 10/22/2025 | $7468.00 | $7620.00 | $7404.00 | $7437.00 | 916,600 |
| 10/21/2025 | $7470.00 | $7527.00 | $7388.00 | $7470.00 | 1.15M |
| 10/20/2025 | $7680.00 | $7793.00 | $7392.00 | $7405.00 | 1.94M |
| 10/17/2025 | $7777.00 | $7877.00 | $7505.00 | $7567.00 | 2.91M |
| 10/16/2025 | $7757.00 | $7836.00 | $7448.00 | $7648.00 | 3.62M |