6586.T6586.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4895.00 | $4950.00 | $4874.00 | $4945.00 | 1.05M |
| 1/14/2026 | $5046.00 | $5090.00 | $4980.00 | $5058.00 | 846,000 |
| 1/13/2026 | $5122.00 | $5130.00 | $5016.00 | $5056.00 | 883,000 |
| 1/9/2026 | $4908.00 | $5012.00 | $4894.00 | $4980.00 | 1.01M |
| 1/8/2026 | $4825.00 | $4932.00 | $4806.00 | $4869.00 | 1.04M |
| 1/7/2026 | $4809.00 | $4872.00 | $4792.00 | $4806.00 | 610,000 |
| 1/6/2026 | $4840.00 | $4883.00 | $4791.00 | $4816.00 | 695,500 |
| 1/5/2026 | $4777.00 | $4798.00 | $4757.00 | $4786.00 | 682,700 |
| 12/30/2025 | $4723.00 | $4752.00 | $4712.00 | $4737.00 | 408,900 |
| 12/29/2025 | $4754.00 | $4754.00 | $4710.00 | $4735.00 | 311,800 |
| 12/26/2025 | $4763.00 | $4763.00 | $4685.00 | $4706.00 | 366,400 |
| 12/25/2025 | $4750.00 | $4757.00 | $4702.00 | $4716.00 | 262,400 |
| 12/24/2025 | $4780.00 | $4791.00 | $4734.00 | $4744.00 | 526,800 |
| 12/23/2025 | $4767.00 | $4778.00 | $4716.00 | $4777.00 | 520,100 |
| 12/22/2025 | $4801.00 | $4812.00 | $4704.00 | $4754.00 | 831,300 |
| 12/19/2025 | $4725.00 | $4756.00 | $4698.00 | $4750.00 | 1.09M |
| 12/18/2025 | $4730.00 | $4763.00 | $4656.00 | $4725.00 | 708,400 |
| 12/17/2025 | $4771.00 | $4787.00 | $4704.00 | $4770.00 | 573,500 |
| 12/16/2025 | $4920.00 | $4924.00 | $4784.00 | $4790.00 | 1.01M |
| 12/15/2025 | $4896.00 | $4964.00 | $4855.00 | $4894.00 | 1.06M |
| 12/12/2025 | $4742.00 | $4906.00 | $4695.00 | $4896.00 | 1.87M |
| 12/11/2025 | $4702.00 | $4753.00 | $4631.00 | $4645.00 | 1.33M |
| 12/10/2025 | $4614.00 | $4683.00 | $4595.00 | $4645.00 | 1.25M |
| 12/9/2025 | $4569.00 | $4612.00 | $4555.00 | $4601.00 | 1.00M |
| 12/8/2025 | $4626.00 | $4650.00 | $4565.00 | $4604.00 | 1.41M |
| 12/5/2025 | $4401.00 | $4467.00 | $4396.00 | $4449.00 | 787,800 |
| 12/4/2025 | $4388.00 | $4478.00 | $4369.00 | $4436.00 | 1.34M |
| 12/3/2025 | $4480.00 | $4487.00 | $4376.00 | $4378.00 | 1.10M |
| 12/2/2025 | $4485.00 | $4498.00 | $4446.00 | $4455.00 | 910,700 |
| 12/1/2025 | $4515.00 | $4535.00 | $4455.00 | $4475.00 | 847,500 |
| 11/28/2025 | $4527.00 | $4539.00 | $4491.00 | $4537.00 | 854,000 |
| 11/27/2025 | $4549.00 | $4557.00 | $4468.00 | $4505.00 | 684,000 |
| 11/26/2025 | $4513.00 | $4553.00 | $4469.00 | $4530.00 | 1.29M |
| 11/25/2025 | $4489.00 | $4513.00 | $4405.00 | $4443.00 | 1.32M |
| 11/21/2025 | $4279.00 | $4443.00 | $4271.00 | $4419.00 | 1.63M |
| 11/20/2025 | $4320.00 | $4330.00 | $4265.00 | $4289.00 | 1.03M |
| 11/19/2025 | $4256.00 | $4269.00 | $4175.00 | $4203.00 | 1.14M |
| 11/18/2025 | $4308.00 | $4320.00 | $4239.00 | $4250.00 | 1.40M |
| 11/17/2025 | $4406.00 | $4426.00 | $4333.00 | $4367.00 | 905,200 |
| 11/14/2025 | $4415.00 | $4481.00 | $4415.00 | $4461.00 | 761,100 |
| 11/13/2025 | $4511.00 | $4546.00 | $4483.00 | $4505.00 | 743,200 |
| 11/12/2025 | $4465.00 | $4574.00 | $4453.00 | $4488.00 | 1.06M |
| 11/11/2025 | $4496.00 | $4523.00 | $4454.00 | $4466.00 | 637,600 |
| 11/10/2025 | $4499.00 | $4519.00 | $4473.00 | $4498.00 | 712,100 |
| 11/7/2025 | $4453.00 | $4500.00 | $4410.00 | $4479.00 | 815,300 |
| 11/6/2025 | $4485.00 | $4516.00 | $4407.00 | $4412.00 | 1.39M |
| 11/5/2025 | $4537.00 | $4568.00 | $4418.00 | $4481.00 | 1.15M |
| 11/4/2025 | $4647.00 | $4690.00 | $4520.00 | $4541.00 | 1.38M |
| 10/31/2025 | $4710.00 | $4716.00 | $4619.00 | $4676.00 | 927,500 |
| 10/30/2025 | $4644.00 | $4734.00 | $4635.00 | $4684.00 | 1.37M |
| 10/29/2025 | $4840.00 | $4857.00 | $4665.00 | $4680.00 | 1.10M |
| 10/28/2025 | $4976.00 | $4991.00 | $4848.00 | $4850.00 | 678,000 |
| 10/27/2025 | $4973.00 | $5026.00 | $4961.00 | $5016.00 | 648,700 |
| 10/24/2025 | $4870.00 | $4939.00 | $4863.00 | $4932.00 | 675,700 |
| 10/23/2025 | $4846.00 | $4873.00 | $4816.00 | $4850.00 | 710,800 |
| 10/22/2025 | $4925.00 | $4940.00 | $4885.00 | $4904.00 | 571,500 |
| 10/21/2025 | $4926.00 | $4947.00 | $4853.00 | $4855.00 | 629,900 |
| 10/20/2025 | $4900.00 | $4907.00 | $4854.00 | $4867.00 | 552,900 |
| 10/17/2025 | $4796.00 | $4826.00 | $4780.00 | $4798.00 | 456,400 |