6849.T6849.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1822.00 | $1828.00 | $1806.00 | $1813.00 | 440,800 |
| 1/15/2026 | $1794.00 | $1828.00 | $1781.50 | $1825.50 | 445,500 |
| 1/14/2026 | $1789.00 | $1809.00 | $1785.50 | $1793.50 | 580,600 |
| 1/13/2026 | $1795.00 | $1815.50 | $1782.00 | $1801.00 | 597,500 |
| 1/9/2026 | $1777.00 | $1793.00 | $1774.00 | $1777.50 | 564,100 |
| 1/8/2026 | $1737.50 | $1793.00 | $1730.50 | $1777.00 | 832,500 |
| 1/7/2026 | $1718.50 | $1736.50 | $1696.50 | $1730.00 | 472,500 |
| 1/6/2026 | $1709.00 | $1724.00 | $1694.50 | $1711.50 | 460,900 |
| 1/5/2026 | $1707.00 | $1717.00 | $1683.00 | $1694.50 | 357,200 |
| 12/30/2025 | $1702.00 | $1718.50 | $1683.00 | $1683.00 | 500,700 |
| 12/29/2025 | $1687.00 | $1707.50 | $1675.00 | $1705.50 | 498,000 |
| 12/26/2025 | $1680.00 | $1687.00 | $1666.50 | $1671.00 | 330,300 |
| 12/25/2025 | $1640.00 | $1671.50 | $1640.00 | $1670.00 | 329,700 |
| 12/24/2025 | $1650.00 | $1662.50 | $1647.50 | $1654.00 | 302,500 |
| 12/23/2025 | $1658.00 | $1668.00 | $1650.50 | $1662.50 | 281,700 |
| 12/22/2025 | $1654.50 | $1668.00 | $1643.50 | $1657.50 | 416,200 |
| 12/19/2025 | $1642.00 | $1654.50 | $1634.50 | $1643.00 | 513,100 |
| 12/18/2025 | $1632.00 | $1649.00 | $1629.00 | $1639.50 | 275,400 |
| 12/17/2025 | $1615.00 | $1636.00 | $1607.00 | $1623.00 | 377,300 |
| 12/16/2025 | $1637.00 | $1637.00 | $1609.50 | $1609.50 | 669,100 |
| 12/15/2025 | $1630.50 | $1643.00 | $1619.50 | $1637.50 | 583,500 |
| 12/12/2025 | $1634.50 | $1634.50 | $1609.50 | $1622.50 | 361,500 |
| 12/11/2025 | $1667.00 | $1669.50 | $1601.00 | $1613.50 | 333,300 |
| 12/10/2025 | $1627.00 | $1663.00 | $1626.50 | $1649.50 | 769,700 |
| 12/9/2025 | $1586.00 | $1610.50 | $1582.50 | $1610.50 | 423,500 |
| 12/8/2025 | $1580.50 | $1603.50 | $1578.50 | $1602.50 | 372,400 |
| 12/5/2025 | $1585.00 | $1607.50 | $1580.50 | $1580.50 | 485,800 |
| 12/4/2025 | $1592.00 | $1628.00 | $1586.50 | $1614.00 | 835,200 |
| 12/3/2025 | $1547.00 | $1561.50 | $1537.50 | $1542.50 | 401,600 |
| 12/2/2025 | $1553.00 | $1563.50 | $1543.00 | $1547.50 | 415,700 |
| 12/1/2025 | $1587.00 | $1593.00 | $1557.00 | $1557.00 | 443,700 |
| 11/28/2025 | $1599.50 | $1616.50 | $1586.00 | $1586.00 | 665,900 |
| 11/27/2025 | $1600.00 | $1614.50 | $1586.50 | $1597.00 | 635,400 |
| 11/26/2025 | $1570.50 | $1605.50 | $1563.50 | $1604.00 | 690,200 |
| 11/25/2025 | $1569.00 | $1586.50 | $1553.00 | $1563.50 | 675,600 |
| 11/21/2025 | $1522.00 | $1556.00 | $1515.00 | $1550.00 | 784,700 |
| 11/20/2025 | $1535.50 | $1549.50 | $1494.00 | $1511.50 | 1.25M |
| 11/19/2025 | $1570.00 | $1577.00 | $1551.50 | $1561.50 | 532,700 |
| 11/18/2025 | $1565.00 | $1586.50 | $1552.00 | $1556.50 | 667,900 |
| 11/17/2025 | $1602.00 | $1607.50 | $1565.00 | $1578.00 | 834,400 |
| 11/14/2025 | $1592.00 | $1614.50 | $1590.50 | $1607.50 | 886,300 |
| 11/13/2025 | $1654.00 | $1655.50 | $1600.00 | $1602.50 | 912,200 |
| 11/12/2025 | $1609.50 | $1660.00 | $1605.00 | $1657.00 | 1.37M |
| 11/11/2025 | $1634.00 | $1677.50 | $1591.50 | $1591.50 | 1.60M |
| 11/10/2025 | $1721.00 | $1742.50 | $1703.00 | $1742.50 | 736,400 |
| 11/7/2025 | $1706.00 | $1724.00 | $1691.00 | $1697.50 | 508,900 |
| 11/6/2025 | $1728.00 | $1735.50 | $1708.00 | $1713.50 | 568,000 |
| 11/5/2025 | $1759.00 | $1783.50 | $1698.50 | $1714.00 | 568,000 |
| 11/4/2025 | $1762.50 | $1800.50 | $1752.00 | $1784.00 | 489,700 |
| 10/31/2025 | $1767.00 | $1783.00 | $1759.00 | $1783.00 | 382,000 |
| 10/30/2025 | $1745.00 | $1763.50 | $1735.00 | $1756.00 | 1.48M |
| 10/29/2025 | $1775.00 | $1794.50 | $1741.00 | $1755.00 | 529,100 |
| 10/28/2025 | $1786.00 | $1799.00 | $1776.00 | $1785.00 | 316,200 |
| 10/27/2025 | $1825.00 | $1826.00 | $1797.00 | $1801.50 | 440,200 |
| 10/24/2025 | $1809.50 | $1818.50 | $1803.00 | $1806.50 | 324,800 |
| 10/23/2025 | $1807.00 | $1824.50 | $1799.00 | $1807.00 | 567,100 |
| 10/22/2025 | $1795.50 | $1848.50 | $1789.50 | $1829.50 | 834,100 |
| 10/21/2025 | $1780.00 | $1794.00 | $1776.00 | $1786.50 | 361,700 |
| 10/20/2025 | $1775.50 | $1781.50 | $1758.00 | $1777.50 | 427,800 |