6702.T6702.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4634.00 | $4668.00 | $4622.00 | $4636.00 | 4.50M |
| 1/14/2026 | $4580.00 | $4639.00 | $4579.00 | $4634.00 | 6.68M |
| 1/13/2026 | $4465.00 | $4565.00 | $4443.00 | $4547.00 | 6.60M |
| 1/9/2026 | $4370.00 | $4392.00 | $4314.00 | $4336.00 | 4.91M |
| 1/8/2026 | $4442.00 | $4447.00 | $4371.00 | $4388.00 | 5.11M |
| 1/7/2026 | $4317.00 | $4381.00 | $4292.00 | $4372.00 | 4.21M |
| 1/6/2026 | $4392.00 | $4403.00 | $4280.00 | $4340.00 | 6.57M |
| 1/5/2026 | $4362.00 | $4388.00 | $4309.00 | $4309.00 | 5.36M |
| 12/30/2025 | $4300.00 | $4360.00 | $4279.00 | $4329.00 | 5.12M |
| 12/29/2025 | $4246.00 | $4246.00 | $4195.00 | $4233.00 | 2.83M |
| 12/26/2025 | $4282.00 | $4306.00 | $4242.00 | $4263.00 | 2.67M |
| 12/25/2025 | $4299.00 | $4300.00 | $4184.00 | $4228.00 | 1.95M |
| 12/24/2025 | $4287.00 | $4293.00 | $4246.00 | $4253.00 | 2.46M |
| 12/23/2025 | $4283.00 | $4316.00 | $4273.00 | $4296.00 | 2.73M |
| 12/22/2025 | $4307.00 | $4323.00 | $4256.00 | $4260.00 | 4.39M |
| 12/19/2025 | $4249.00 | $4330.00 | $4236.00 | $4307.00 | 7.36M |
| 12/18/2025 | $4165.00 | $4223.00 | $4153.00 | $4202.00 | 3.94M |
| 12/17/2025 | $4230.00 | $4245.00 | $4166.00 | $4202.00 | 4.36M |
| 12/16/2025 | $4227.00 | $4241.00 | $4178.00 | $4190.00 | 4.93M |
| 12/15/2025 | $4178.00 | $4246.00 | $4171.00 | $4244.00 | 5.03M |
| 12/12/2025 | $4159.00 | $4220.00 | $4132.00 | $4216.00 | 6.62M |
| 12/11/2025 | $4101.00 | $4122.00 | $4041.00 | $4060.00 | 3.19M |
| 12/10/2025 | $4165.00 | $4179.00 | $4077.00 | $4101.00 | 3.87M |
| 12/9/2025 | $4098.00 | $4129.00 | $4050.00 | $4095.00 | 3.61M |
| 12/8/2025 | $4025.00 | $4054.00 | $3994.00 | $4054.00 | 3.09M |
| 12/5/2025 | $4073.00 | $4087.00 | $4019.00 | $4038.00 | 5.22M |
| 12/4/2025 | $4137.00 | $4158.00 | $4103.00 | $4125.00 | 4.24M |
| 12/3/2025 | $4133.00 | $4158.00 | $4092.00 | $4109.00 | 3.55M |
| 12/2/2025 | $4136.00 | $4172.00 | $4101.00 | $4119.00 | 3.83M |
| 12/1/2025 | $4146.00 | $4160.00 | $4071.00 | $4085.00 | 4.17M |
| 11/28/2025 | $4190.00 | $4199.00 | $4134.00 | $4147.00 | 4.83M |
| 11/27/2025 | $4194.00 | $4257.00 | $4185.00 | $4228.00 | 3.84M |
| 11/26/2025 | $4162.00 | $4215.00 | $4130.00 | $4199.00 | 4.48M |
| 11/25/2025 | $4149.00 | $4153.00 | $4070.00 | $4124.00 | 6.38M |
| 11/21/2025 | $4035.00 | $4165.00 | $4031.00 | $4129.00 | 16.73M |
| 11/20/2025 | $4060.00 | $4088.00 | $4007.00 | $4057.00 | 4.51M |
| 11/19/2025 | $3959.00 | $4057.00 | $3937.00 | $3990.00 | 5.29M |
| 11/18/2025 | $4121.00 | $4160.00 | $3946.00 | $3953.00 | 6.28M |
| 11/17/2025 | $4155.00 | $4200.00 | $4137.00 | $4190.00 | 3.01M |
| 11/14/2025 | $4137.00 | $4184.00 | $4105.00 | $4173.00 | 4.33M |
| 11/13/2025 | $4200.00 | $4253.00 | $4164.00 | $4164.00 | 4.69M |
| 11/12/2025 | $4266.00 | $4302.00 | $4186.00 | $4234.00 | 6.13M |
| 11/11/2025 | $4249.00 | $4308.00 | $4156.00 | $4265.00 | 11.06M |
| 11/10/2025 | $3993.00 | $4069.00 | $3992.00 | $4069.00 | 4.19M |
| 11/7/2025 | $3912.00 | $4009.00 | $3910.00 | $4001.00 | 5.66M |
| 11/6/2025 | $3919.00 | $3965.00 | $3882.00 | $3935.00 | 5.56M |
| 11/5/2025 | $3930.00 | $3942.00 | $3783.00 | $3869.00 | 9.41M |
| 11/4/2025 | $4060.00 | $4069.00 | $3901.00 | $3921.00 | 9.54M |
| 10/31/2025 | $4129.00 | $4195.00 | $3905.00 | $4031.00 | 18.65M |
| 10/30/2025 | $3948.00 | $4012.00 | $3904.00 | $4000.00 | 10.94M |
| 10/29/2025 | $3840.00 | $3855.00 | $3800.00 | $3839.00 | 4.33M |
| 10/28/2025 | $3888.00 | $3892.00 | $3840.00 | $3860.00 | 4.56M |
| 10/27/2025 | $3918.00 | $3966.00 | $3898.00 | $3921.00 | 5.47M |
| 10/24/2025 | $3900.00 | $3903.00 | $3848.00 | $3868.00 | 4.77M |
| 10/23/2025 | $3798.00 | $3862.00 | $3785.00 | $3858.00 | 5.14M |
| 10/22/2025 | $3766.00 | $3824.00 | $3763.00 | $3819.00 | 3.89M |
| 10/21/2025 | $3811.00 | $3815.00 | $3762.00 | $3772.00 | 4.06M |
| 10/20/2025 | $3750.00 | $3822.00 | $3739.00 | $3803.00 | 4.84M |
| 10/17/2025 | $3750.00 | $3772.00 | $3692.00 | $3692.00 | 4.95M |