6594.T6594.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $2059.00 | $2081.00 | $2058.00 | $2075.00 | 4.51M |
| 1/8/2026 | $2096.00 | $2096.00 | $2059.00 | $2070.00 | 3.83M |
| 1/7/2026 | $2090.00 | $2107.00 | $2070.00 | $2089.00 | 6.35M |
| 1/6/2026 | $2112.00 | $2141.00 | $2098.00 | $2110.00 | 5.04M |
| 1/5/2026 | $2163.00 | $2165.00 | $2087.00 | $2092.00 | 5.60M |
| 12/30/2025 | $2080.00 | $2145.00 | $2080.00 | $2132.00 | 5.46M |
| 12/29/2025 | $2080.00 | $2099.00 | $2076.00 | $2086.00 | 3.01M |
| 12/26/2025 | $2071.00 | $2083.00 | $2059.00 | $2076.00 | 3.31M |
| 12/25/2025 | $2050.00 | $2062.00 | $2045.00 | $2059.00 | 2.81M |
| 12/24/2025 | $2050.00 | $2062.00 | $2034.00 | $2054.00 | 4.95M |
| 12/23/2025 | $2099.00 | $2104.00 | $2061.00 | $2071.00 | 7.31M |
| 12/22/2025 | $2121.00 | $2143.00 | $2063.00 | $2091.00 | 14.49M |
| 12/19/2025 | $1988.00 | $1998.00 | $1958.00 | $1998.00 | 10.57M |
| 12/18/2025 | $1953.00 | $2013.00 | $1953.00 | $1991.00 | 8.31M |
| 12/17/2025 | $1966.00 | $1985.00 | $1951.00 | $1985.00 | 4.37M |
| 12/16/2025 | $2004.00 | $2005.00 | $1967.00 | $1974.00 | 6.25M |
| 12/15/2025 | $2012.00 | $2034.00 | $1999.00 | $2026.00 | 4.70M |
| 12/12/2025 | $2013.00 | $2023.00 | $1989.00 | $2012.00 | 4.69M |
| 12/11/2025 | $2060.00 | $2061.00 | $1929.00 | $1995.00 | 23.40M |
| 12/10/2025 | $2087.00 | $2113.00 | $2061.00 | $2068.00 | 4.65M |
| 12/9/2025 | $2100.00 | $2123.00 | $2069.00 | $2090.00 | 5.27M |
| 12/8/2025 | $2077.00 | $2094.00 | $2060.00 | $2094.00 | 4.28M |
| 12/5/2025 | $2097.00 | $2100.00 | $2052.00 | $2071.00 | 5.01M |
| 12/4/2025 | $2015.00 | $2118.00 | $2006.00 | $2092.00 | 10.63M |
| 12/3/2025 | $1983.00 | $2015.00 | $1968.00 | $1985.00 | 7.14M |
| 12/2/2025 | $2015.00 | $2024.00 | $1939.00 | $1958.00 | 6.52M |
| 12/1/2025 | $2009.00 | $2043.00 | $1980.00 | $2001.00 | 7.31M |
| 11/28/2025 | $1960.00 | $1973.00 | $1933.00 | $1969.00 | 5.46M |
| 11/27/2025 | $1958.00 | $1959.00 | $1923.00 | $1956.00 | 5.22M |
| 11/26/2025 | $1940.00 | $1958.00 | $1898.00 | $1958.00 | 7.01M |
| 11/25/2025 | $1961.00 | $1966.00 | $1896.00 | $1913.00 | 8.08M |
| 11/21/2025 | $1915.00 | $1936.00 | $1885.00 | $1921.00 | 16.05M |
| 11/20/2025 | $2081.00 | $2082.00 | $1968.00 | $1975.00 | 9.58M |
| 11/19/2025 | $2041.00 | $2047.00 | $1979.00 | $2031.00 | 12.19M |
| 11/18/2025 | $2079.00 | $2098.00 | $2027.00 | $2043.00 | 10.41M |
| 11/17/2025 | $2151.00 | $2188.00 | $2032.00 | $2064.00 | 24.65M |
| 11/14/2025 | $2200.00 | $2273.00 | $2198.00 | $2246.00 | 9.63M |
| 11/13/2025 | $2294.00 | $2333.00 | $2248.00 | $2248.00 | 11.64M |
| 11/12/2025 | $2310.00 | $2340.00 | $2268.00 | $2285.00 | 18.70M |
| 11/11/2025 | $2100.00 | $2230.00 | $2096.00 | $2191.00 | 16.44M |
| 11/10/2025 | $2020.00 | $2085.00 | $2010.00 | $2073.00 | 10.30M |
| 11/7/2025 | $2039.00 | $2048.00 | $1990.00 | $2021.00 | 12.26M |
| 11/6/2025 | $2045.00 | $2063.00 | $2022.00 | $2051.00 | 13.66M |
| 11/5/2025 | $2056.00 | $2065.00 | $1975.00 | $2040.00 | 32.63M |
| 11/4/2025 | $1833.00 | $1967.00 | $1830.00 | $1967.00 | 57.36M |
| 10/31/2025 | $1888.50 | $1894.50 | $1797.00 | $1883.00 | 129.34M |
| 10/30/2025 | $1950.00 | $2067.00 | $1935.00 | $1947.00 | 73.34M |
| 10/29/2025 | $2020.50 | $2021.00 | $1892.50 | $1960.00 | 86.07M |
| 10/28/2025 | $2070.50 | $2123.50 | $2070.50 | $2070.50 | 38.39M |
| 10/27/2025 | $2469.00 | $2583.00 | $2464.00 | $2570.50 | 9.98M |
| 10/24/2025 | $2277.00 | $2464.00 | $2277.00 | $2460.00 | 27.75M |
| 10/23/2025 | $2562.00 | $2569.50 | $2534.50 | $2550.50 | 5.68M |
| 10/22/2025 | $2570.00 | $2630.00 | $2568.00 | $2612.00 | 4.86M |
| 10/21/2025 | $2566.00 | $2604.00 | $2561.00 | $2580.00 | 5.02M |
| 10/20/2025 | $2530.00 | $2559.00 | $2505.00 | $2558.50 | 4.66M |
| 10/17/2025 | $2485.00 | $2521.00 | $2468.50 | $2494.00 | 5.17M |
| 10/16/2025 | $2550.00 | $2569.50 | $2488.00 | $2509.00 | 9.12M |
| 10/15/2025 | $2573.00 | $2573.00 | $2538.50 | $2539.50 | 4.63M |
| 10/14/2025 | $2590.00 | $2612.00 | $2514.00 | $2537.00 | 9.20M |