6762.T6762.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2026.00 | $2048.50 | $2005.50 | $2044.00 | 14.10M |
| 1/14/2026 | $2093.50 | $2096.00 | $2029.50 | $2043.00 | 20.86M |
| 1/13/2026 | $2197.00 | $2197.50 | $2096.00 | $2102.50 | 16.35M |
| 1/9/2026 | $2153.00 | $2162.00 | $2102.50 | $2141.50 | 9.98M |
| 1/8/2026 | $2159.00 | $2168.50 | $2114.00 | $2116.50 | 14.27M |
| 1/7/2026 | $2211.00 | $2225.50 | $2173.00 | $2173.00 | 12.73M |
| 1/6/2026 | $2280.00 | $2286.00 | $2235.50 | $2244.50 | 7.57M |
| 1/5/2026 | $2249.00 | $2259.50 | $2222.00 | $2250.00 | 8.28M |
| 12/30/2025 | $2175.00 | $2214.00 | $2175.00 | $2211.00 | 5.27M |
| 12/29/2025 | $2205.00 | $2213.00 | $2178.50 | $2206.00 | 5.32M |
| 12/26/2025 | $2230.00 | $2250.00 | $2218.50 | $2226.50 | 4.18M |
| 12/25/2025 | $2237.50 | $2237.50 | $2206.50 | $2230.00 | 3.91M |
| 12/24/2025 | $2262.50 | $2264.50 | $2184.50 | $2200.50 | 7.60M |
| 12/23/2025 | $2222.50 | $2274.00 | $2217.50 | $2269.00 | 6.09M |
| 12/22/2025 | $2247.00 | $2248.50 | $2204.50 | $2230.00 | 8.64M |
| 12/19/2025 | $2225.50 | $2231.50 | $2192.50 | $2197.00 | 13.28M |
| 12/18/2025 | $2163.00 | $2224.50 | $2151.00 | $2218.50 | 7.77M |
| 12/17/2025 | $2213.00 | $2241.00 | $2175.00 | $2223.00 | 7.98M |
| 12/16/2025 | $2205.00 | $2232.00 | $2195.00 | $2225.50 | 8.41M |
| 12/15/2025 | $2250.50 | $2271.50 | $2217.00 | $2243.50 | 9.10M |
| 12/12/2025 | $2310.00 | $2350.00 | $2272.50 | $2339.50 | 12.79M |
| 12/11/2025 | $2399.50 | $2405.50 | $2272.50 | $2275.00 | 11.03M |
| 12/10/2025 | $2400.00 | $2442.50 | $2351.50 | $2362.00 | 9.29M |
| 12/9/2025 | $2426.50 | $2428.00 | $2382.00 | $2382.00 | 7.89M |
| 12/8/2025 | $2446.50 | $2453.50 | $2421.50 | $2446.00 | 5.48M |
| 12/5/2025 | $2451.00 | $2458.00 | $2420.50 | $2433.00 | 5.88M |
| 12/4/2025 | $2427.00 | $2482.50 | $2406.50 | $2481.00 | 7.78M |
| 12/3/2025 | $2481.00 | $2512.50 | $2414.50 | $2430.50 | 9.02M |
| 12/2/2025 | $2476.00 | $2509.50 | $2476.00 | $2491.00 | 6.25M |
| 12/1/2025 | $2534.50 | $2571.50 | $2470.00 | $2477.50 | 7.09M |
| 11/28/2025 | $2555.00 | $2578.50 | $2543.50 | $2559.50 | 4.92M |
| 11/27/2025 | $2495.00 | $2565.00 | $2475.50 | $2556.00 | 5.98M |
| 11/26/2025 | $2473.00 | $2489.00 | $2449.50 | $2468.50 | 7.01M |
| 11/25/2025 | $2499.00 | $2504.50 | $2448.50 | $2458.50 | 7.44M |
| 11/21/2025 | $2390.50 | $2482.00 | $2382.50 | $2413.50 | 11.35M |
| 11/20/2025 | $2523.50 | $2570.00 | $2490.50 | $2490.50 | 8.50M |
| 11/19/2025 | $2442.00 | $2443.00 | $2374.00 | $2393.00 | 8.51M |
| 11/18/2025 | $2458.50 | $2465.00 | $2414.50 | $2414.50 | 7.72M |
| 11/17/2025 | $2535.50 | $2558.50 | $2498.50 | $2504.50 | 6.78M |
| 11/14/2025 | $2516.50 | $2574.00 | $2470.00 | $2535.50 | 8.69M |
| 11/13/2025 | $2555.00 | $2571.00 | $2522.00 | $2553.00 | 5.13M |
| 11/12/2025 | $2492.00 | $2569.00 | $2443.50 | $2569.00 | 9.87M |
| 11/11/2025 | $2508.50 | $2513.50 | $2444.00 | $2448.50 | 5.80M |
| 11/10/2025 | $2514.00 | $2520.00 | $2484.00 | $2505.50 | 5.57M |
| 11/7/2025 | $2506.00 | $2538.50 | $2453.00 | $2493.00 | 8.59M |
| 11/6/2025 | $2595.00 | $2607.00 | $2520.00 | $2556.00 | 7.74M |
| 11/5/2025 | $2545.00 | $2545.50 | $2430.00 | $2513.00 | 14.97M |
| 11/4/2025 | $2712.00 | $2757.50 | $2589.50 | $2595.00 | 20.06M |
| 10/31/2025 | $2579.50 | $2710.00 | $2546.50 | $2673.00 | 12.98M |
| 10/30/2025 | $2591.50 | $2593.50 | $2534.50 | $2571.50 | 10.03M |
| 10/29/2025 | $2580.50 | $2610.00 | $2523.50 | $2591.50 | 11.99M |
| 10/28/2025 | $2595.50 | $2609.00 | $2540.00 | $2572.50 | 7.76M |
| 10/27/2025 | $2567.50 | $2609.00 | $2557.50 | $2589.00 | 7.37M |
| 10/24/2025 | $2443.50 | $2528.50 | $2430.50 | $2528.50 | 6.87M |
| 10/23/2025 | $2404.50 | $2430.00 | $2391.00 | $2409.00 | 7.86M |
| 10/22/2025 | $2433.00 | $2509.50 | $2427.00 | $2477.50 | 7.88M |
| 10/21/2025 | $2461.00 | $2485.00 | $2418.50 | $2443.50 | 12.15M |
| 10/20/2025 | $2300.00 | $2379.50 | $2288.50 | $2379.00 | 7.87M |
| 10/17/2025 | $2263.00 | $2286.50 | $2237.00 | $2255.50 | 5.99M |