6752.T6752.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2167.00 | $2204.50 | $2161.50 | $2187.50 | 6.32M |
| 1/14/2026 | $2164.50 | $2208.50 | $2142.50 | $2177.00 | 12.09M |
| 1/13/2026 | $2139.00 | $2169.00 | $2115.00 | $2150.50 | 12.18M |
| 1/9/2026 | $2008.00 | $2041.00 | $2004.00 | $2040.00 | 7.44M |
| 1/8/2026 | $2042.00 | $2050.50 | $2003.00 | $2008.00 | 8.35M |
| 1/7/2026 | $2091.00 | $2094.50 | $2058.50 | $2061.00 | 7.25M |
| 1/6/2026 | $2100.00 | $2140.00 | $2086.00 | $2104.00 | 8.45M |
| 1/5/2026 | $2099.00 | $2115.00 | $2069.50 | $2078.50 | 10.18M |
| 12/30/2025 | $2049.50 | $2060.00 | $2023.50 | $2023.50 | 6.64M |
| 12/29/2025 | $2100.00 | $2100.00 | $2032.00 | $2039.00 | 7.03M |
| 12/26/2025 | $2102.50 | $2103.50 | $2075.00 | $2092.00 | 4.08M |
| 12/25/2025 | $2098.00 | $2105.00 | $2068.00 | $2105.00 | 6.40M |
| 12/24/2025 | $2050.00 | $2073.50 | $2033.50 | $2062.50 | 8.62M |
| 12/23/2025 | $2013.00 | $2026.50 | $1988.00 | $2010.00 | 5.34M |
| 12/22/2025 | $2000.50 | $2040.00 | $1981.00 | $2010.00 | 10.10M |
| 12/19/2025 | $2001.50 | $2006.00 | $1940.50 | $1942.50 | 13.55M |
| 12/18/2025 | $1988.00 | $2003.00 | $1961.50 | $1971.00 | 8.38M |
| 12/17/2025 | $2003.50 | $2047.50 | $1973.50 | $2026.00 | 12.42M |
| 12/16/2025 | $2135.00 | $2148.00 | $2050.00 | $2053.50 | 11.61M |
| 12/15/2025 | $2140.50 | $2166.50 | $2112.00 | $2154.00 | 13.91M |
| 12/12/2025 | $2080.00 | $2194.00 | $2061.00 | $2175.00 | 26.41M |
| 12/11/2025 | $1968.00 | $2042.00 | $1958.50 | $2034.50 | 21.51M |
| 12/10/2025 | $1900.00 | $1972.50 | $1890.00 | $1946.00 | 13.31M |
| 12/9/2025 | $1869.50 | $1895.00 | $1861.50 | $1886.50 | 8.01M |
| 12/8/2025 | $1849.00 | $1872.00 | $1837.00 | $1858.50 | 7.37M |
| 12/5/2025 | $1838.00 | $1859.50 | $1828.00 | $1851.00 | 6.33M |
| 12/4/2025 | $1871.00 | $1905.50 | $1864.50 | $1875.00 | 6.56M |
| 12/3/2025 | $1864.50 | $1931.00 | $1850.00 | $1870.00 | 14.34M |
| 12/2/2025 | $1896.00 | $1900.00 | $1823.50 | $1831.00 | 11.84M |
| 12/1/2025 | $1943.00 | $1993.00 | $1883.00 | $1896.50 | 10.06M |
| 11/28/2025 | $1901.00 | $1969.00 | $1897.50 | $1961.50 | 11.79M |
| 11/27/2025 | $1836.50 | $1984.00 | $1835.00 | $1933.50 | 15.38M |
| 11/26/2025 | $1769.00 | $1849.50 | $1765.50 | $1840.00 | 10.65M |
| 11/25/2025 | $1755.00 | $1765.50 | $1746.00 | $1755.00 | 6.42M |
| 11/21/2025 | $1730.00 | $1758.00 | $1725.00 | $1737.50 | 10.77M |
| 11/20/2025 | $1753.50 | $1777.50 | $1741.00 | $1755.00 | 7.57M |
| 11/19/2025 | $1725.00 | $1745.00 | $1700.00 | $1700.00 | 7.21M |
| 11/18/2025 | $1794.00 | $1798.00 | $1731.50 | $1745.00 | 7.84M |
| 11/17/2025 | $1789.00 | $1801.00 | $1739.50 | $1786.00 | 11.07M |
| 11/14/2025 | $1770.00 | $1832.50 | $1758.00 | $1799.50 | 11.06M |
| 11/13/2025 | $1796.50 | $1798.00 | $1756.50 | $1765.00 | 7.51M |
| 11/12/2025 | $1721.50 | $1786.50 | $1718.00 | $1786.50 | 9.50M |
| 11/11/2025 | $1731.50 | $1732.00 | $1698.00 | $1706.50 | 5.57M |
| 11/10/2025 | $1721.50 | $1736.50 | $1707.00 | $1723.00 | 5.34M |
| 11/7/2025 | $1710.00 | $1720.50 | $1696.00 | $1720.50 | 6.63M |
| 11/6/2025 | $1713.50 | $1720.00 | $1687.00 | $1715.00 | 8.22M |
| 11/5/2025 | $1730.50 | $1738.00 | $1656.50 | $1703.00 | 15.04M |
| 11/4/2025 | $1816.00 | $1819.00 | $1731.00 | $1738.50 | 18.29M |
| 10/31/2025 | $1775.00 | $1828.00 | $1737.00 | $1798.50 | 29.66M |
| 10/30/2025 | $1870.50 | $1924.00 | $1856.50 | $1924.00 | 29.66M |
| 10/29/2025 | $1906.50 | $1918.50 | $1847.00 | $1875.00 | 12.72M |
| 10/28/2025 | $1825.00 | $1838.00 | $1811.50 | $1826.50 | 6.75M |
| 10/27/2025 | $1850.00 | $1855.50 | $1814.50 | $1821.00 | 7.10M |
| 10/24/2025 | $1827.00 | $1848.00 | $1820.50 | $1839.00 | 5.37M |
| 10/23/2025 | $1804.00 | $1832.00 | $1785.50 | $1817.50 | 7.92M |
| 10/22/2025 | $1836.50 | $1847.50 | $1824.00 | $1833.50 | 9.84M |
| 10/21/2025 | $1853.50 | $1882.00 | $1847.50 | $1851.50 | 7.23M |
| 10/20/2025 | $1812.50 | $1833.50 | $1791.00 | $1833.50 | 7.47M |
| 10/17/2025 | $1790.00 | $1821.50 | $1781.00 | $1801.50 | 6.87M |