6841.T6841.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5338.00 | $5365.00 | $5285.00 | $5310.00 | 765,800 |
| 1/14/2026 | $5212.00 | $5350.00 | $5212.00 | $5350.00 | 961,500 |
| 1/13/2026 | $5220.00 | $5220.00 | $5146.00 | $5186.00 | 963,100 |
| 1/9/2026 | $5057.00 | $5107.00 | $5025.00 | $5052.00 | 994,100 |
| 1/8/2026 | $5100.00 | $5125.00 | $5030.00 | $5042.00 | 732,500 |
| 1/7/2026 | $5179.00 | $5236.00 | $5076.00 | $5112.00 | 745,500 |
| 1/6/2026 | $5198.00 | $5269.00 | $5175.00 | $5234.00 | 1.07M |
| 1/5/2026 | $5108.00 | $5194.00 | $5099.00 | $5160.00 | 827,900 |
| 12/30/2025 | $5008.00 | $5045.00 | $4995.00 | $5016.00 | 638,800 |
| 12/29/2025 | $5056.00 | $5098.00 | $5032.00 | $5074.00 | 530,000 |
| 12/26/2025 | $5119.00 | $5133.00 | $5054.00 | $5060.00 | 457,800 |
| 12/25/2025 | $5065.00 | $5077.00 | $5031.00 | $5077.00 | 250,800 |
| 12/24/2025 | $5088.00 | $5115.00 | $5043.00 | $5055.00 | 596,200 |
| 12/23/2025 | $4990.00 | $5040.00 | $4983.00 | $5040.00 | 479,500 |
| 12/22/2025 | $5000.00 | $5013.00 | $4941.00 | $5002.00 | 473,300 |
| 12/19/2025 | $4990.00 | $4997.00 | $4941.00 | $4959.00 | 924,600 |
| 12/18/2025 | $5000.00 | $5034.00 | $4902.00 | $4920.00 | 786,000 |
| 12/17/2025 | $5009.00 | $5073.00 | $4988.00 | $5058.00 | 699,600 |
| 12/16/2025 | $5116.00 | $5140.00 | $5033.00 | $5033.00 | 886,200 |
| 12/15/2025 | $5031.00 | $5094.00 | $5010.00 | $5071.00 | 502,100 |
| 12/12/2025 | $5084.00 | $5123.00 | $5000.00 | $5084.00 | 846,500 |
| 12/11/2025 | $5108.00 | $5149.00 | $4973.00 | $5003.00 | 620,800 |
| 12/10/2025 | $5044.00 | $5118.00 | $5030.00 | $5054.00 | 825,200 |
| 12/9/2025 | $4968.00 | $5010.00 | $4943.00 | $5000.00 | 688,000 |
| 12/8/2025 | $4925.00 | $4995.00 | $4898.00 | $4985.00 | 572,900 |
| 12/5/2025 | $4955.00 | $4964.00 | $4865.00 | $4887.00 | 604,400 |
| 12/4/2025 | $4952.00 | $4965.00 | $4884.00 | $4964.00 | 702,000 |
| 12/3/2025 | $4930.00 | $4975.00 | $4901.00 | $4962.00 | 625,800 |
| 12/2/2025 | $4901.00 | $4931.00 | $4872.00 | $4902.00 | 501,200 |
| 12/1/2025 | $4946.00 | $4975.00 | $4858.00 | $4884.00 | 570,500 |
| 11/28/2025 | $4956.00 | $4993.00 | $4924.00 | $4992.00 | 593,200 |
| 11/27/2025 | $4999.00 | $5036.00 | $4966.00 | $4979.00 | 785,900 |
| 11/26/2025 | $4872.00 | $4988.00 | $4846.00 | $4988.00 | 910,100 |
| 11/25/2025 | $5086.00 | $5086.00 | $4846.00 | $4870.00 | 1.31M |
| 11/21/2025 | $4674.00 | $4885.00 | $4654.00 | $4861.00 | 1.88M |
| 11/20/2025 | $4754.00 | $4819.00 | $4711.00 | $4735.00 | 900,400 |
| 11/19/2025 | $4687.00 | $4720.00 | $4626.00 | $4659.00 | 1.11M |
| 11/18/2025 | $4707.00 | $4754.00 | $4650.00 | $4654.00 | 757,600 |
| 11/17/2025 | $4729.00 | $4786.00 | $4717.00 | $4777.00 | 721,200 |
| 11/14/2025 | $4693.00 | $4756.00 | $4581.00 | $4729.00 | 1.01M |
| 11/13/2025 | $4696.00 | $4749.00 | $4668.00 | $4699.00 | 849,700 |
| 11/12/2025 | $4614.00 | $4714.00 | $4594.00 | $4714.00 | 792,200 |
| 11/11/2025 | $4620.00 | $4680.00 | $4583.00 | $4589.00 | 579,700 |
| 11/10/2025 | $4649.00 | $4655.00 | $4570.00 | $4600.00 | 532,100 |
| 11/7/2025 | $4660.00 | $4730.00 | $4527.00 | $4606.00 | 928,100 |
| 11/6/2025 | $4690.00 | $4815.00 | $4661.00 | $4730.00 | 1.17M |
| 11/5/2025 | $4769.00 | $4830.00 | $4518.00 | $4678.00 | 1.99M |
| 11/4/2025 | $4596.00 | $4699.00 | $4596.00 | $4699.00 | 1.99M |
| 10/31/2025 | $4560.00 | $4623.00 | $4543.00 | $4623.00 | 685,100 |
| 10/30/2025 | $4464.00 | $4556.00 | $4442.00 | $4538.00 | 685,100 |
| 10/29/2025 | $4528.00 | $4559.00 | $4456.00 | $4481.00 | 684,200 |
| 10/28/2025 | $4638.00 | $4645.00 | $4515.00 | $4527.00 | 494,500 |
| 10/27/2025 | $4650.00 | $4681.00 | $4627.00 | $4681.00 | 563,600 |
| 10/24/2025 | $4559.00 | $4608.00 | $4537.00 | $4586.00 | 613,300 |
| 10/23/2025 | $4550.00 | $4564.00 | $4508.00 | $4518.00 | 776,700 |
| 10/22/2025 | $4513.00 | $4640.00 | $4509.00 | $4584.00 | 696,900 |
| 10/21/2025 | $4500.00 | $4545.00 | $4469.00 | $4514.00 | 574,300 |
| 10/20/2025 | $4426.00 | $4461.00 | $4388.00 | $4438.00 | 449,600 |
| 10/17/2025 | $4340.00 | $4377.00 | $4324.00 | $4331.00 | 487,600 |