6555.T6555.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $420.00 | $436.00 | $414.00 | $436.00 | 24,200 |
| 1/13/2026 | $439.00 | $444.00 | $437.00 | $440.00 | 9,300 |
| 1/9/2026 | $438.00 | $439.00 | $435.00 | $435.00 | 2,100 |
| 1/8/2026 | $443.00 | $443.00 | $439.00 | $439.00 | 800 |
| 1/7/2026 | $434.00 | $443.00 | $434.00 | $443.00 | 5,000 |
| 1/6/2026 | $428.00 | $440.00 | $428.00 | $433.00 | 6,100 |
| 1/5/2026 | $426.00 | $428.00 | $417.00 | $428.00 | 6,100 |
| 12/30/2025 | $415.00 | $420.00 | $415.00 | $420.00 | 4,600 |
| 12/29/2025 | $410.00 | $419.00 | $410.00 | $418.00 | 9,900 |
| 12/26/2025 | $426.00 | $426.00 | $413.00 | $416.00 | 9,400 |
| 12/25/2025 | $420.00 | $422.00 | $418.00 | $418.00 | 6,000 |
| 12/24/2025 | $424.00 | $424.00 | $413.00 | $418.00 | 4,900 |
| 12/23/2025 | $426.00 | $429.00 | $418.00 | $424.00 | 10,700 |
| 12/22/2025 | $420.00 | $426.00 | $419.00 | $426.00 | 10,500 |
| 12/19/2025 | $424.00 | $424.00 | $415.00 | $423.00 | 5,600 |
| 12/18/2025 | $410.00 | $412.00 | $407.00 | $411.00 | 3,100 |
| 12/17/2025 | $412.00 | $413.00 | $409.00 | $409.00 | 1,800 |
| 12/16/2025 | $417.00 | $418.00 | $413.00 | $413.00 | 3,500 |
| 12/15/2025 | $423.00 | $427.00 | $419.00 | $419.00 | 3,800 |
| 12/12/2025 | $423.00 | $423.00 | $417.00 | $423.00 | 1,900 |
| 12/11/2025 | $425.00 | $425.00 | $419.00 | $423.00 | 4,300 |
| 12/10/2025 | $431.00 | $434.00 | $419.00 | $425.00 | 7,400 |
| 12/9/2025 | $419.00 | $429.00 | $415.00 | $429.00 | 144,000 |
| 12/8/2025 | $407.00 | $419.00 | $407.00 | $419.00 | 5,400 |
| 12/5/2025 | $413.00 | $418.00 | $411.00 | $411.00 | 2,500 |
| 12/4/2025 | $418.00 | $420.00 | $414.00 | $420.00 | 7,000 |
| 12/3/2025 | $407.00 | $418.00 | $405.00 | $418.00 | 1,800 |
| 12/2/2025 | $410.00 | $410.00 | $410.00 | $410.00 | 100 |
| 12/1/2025 | $405.00 | $419.00 | $405.00 | $418.00 | 7,800 |
| 11/28/2025 | $411.00 | $416.00 | $400.00 | $405.00 | 4,900 |
| 11/27/2025 | $404.00 | $419.00 | $404.00 | $411.00 | 4,600 |
| 11/26/2025 | $406.00 | $406.00 | $400.00 | $403.00 | 3,500 |
| 11/25/2025 | $397.00 | $409.00 | $395.00 | $403.00 | 12,000 |
| 11/21/2025 | $388.00 | $397.00 | $388.00 | $392.00 | 4,100 |
| 11/20/2025 | $390.00 | $398.00 | $385.00 | $390.00 | 9,200 |
| 11/19/2025 | $388.00 | $397.00 | $388.00 | $390.00 | 4,000 |
| 11/18/2025 | $389.00 | $396.00 | $389.00 | $389.00 | 3,700 |
| 11/17/2025 | $397.00 | $397.00 | $381.00 | $397.00 | 8,500 |
| 11/14/2025 | $392.00 | $396.00 | $392.00 | $393.00 | 700 |
| 11/13/2025 | $394.00 | $401.00 | $393.00 | $394.00 | 3,200 |
| 11/12/2025 | $394.00 | $400.00 | $394.00 | $396.00 | 1,100 |
| 11/11/2025 | $398.00 | $399.00 | $394.00 | $396.00 | 700 |
| 11/10/2025 | $388.00 | $397.00 | $388.00 | $397.00 | 2,500 |
| 11/7/2025 | $394.00 | $394.00 | $387.00 | $387.00 | 900 |
| 11/6/2025 | $391.00 | $396.00 | $389.00 | $396.00 | 500 |
| 11/5/2025 | $394.00 | $394.00 | $386.00 | $387.00 | 1,700 |
| 11/4/2025 | $396.00 | $397.00 | $394.00 | $396.00 | 900 |
| 10/31/2025 | $394.00 | $395.00 | $391.00 | $391.00 | 3,100 |
| 10/30/2025 | $390.00 | $399.00 | $390.00 | $395.00 | 2,900 |
| 10/29/2025 | $402.00 | $402.00 | $388.00 | $388.00 | 5,500 |
| 10/28/2025 | $401.00 | $407.00 | $396.00 | $407.00 | 11,300 |
| 10/27/2025 | $410.00 | $410.00 | $402.00 | $402.00 | 4,000 |
| 10/24/2025 | $398.00 | $399.00 | $397.00 | $399.00 | 600 |
| 10/23/2025 | $399.00 | $399.00 | $394.00 | $397.00 | 5,700 |
| 10/22/2025 | $394.00 | $397.00 | $387.00 | $397.00 | 4,800 |
| 10/21/2025 | $389.00 | $395.00 | $389.00 | $393.00 | 4,700 |
| 10/20/2025 | $395.00 | $396.00 | $392.00 | $392.00 | 3,500 |
| 10/17/2025 | $391.00 | $396.00 | $391.00 | $396.00 | 2,300 |
| 10/16/2025 | $395.00 | $400.00 | $380.00 | $396.00 | 20,100 |