6857.T6857.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $22600.00 | $22745.00 | $21890.00 | $22490.00 | 12.10M |
| 1/14/2026 | $22160.00 | $23285.00 | $22160.00 | $23060.00 | 12.80M |
| 1/13/2026 | $21495.00 | $22390.00 | $21310.00 | $21985.00 | 15.30M |
| 1/9/2026 | $20180.00 | $20435.00 | $19740.00 | $20255.00 | 8.37M |
| 1/8/2026 | $20600.00 | $20775.00 | $20070.00 | $20105.00 | 7.10M |
| 1/7/2026 | $21600.00 | $21650.00 | $20450.00 | $20605.00 | 9.40M |
| 1/6/2026 | $21345.00 | $21600.00 | $21180.00 | $21555.00 | 8.06M |
| 1/5/2026 | $20405.00 | $21270.00 | $20280.00 | $21175.00 | 10.13M |
| 12/30/2025 | $19585.00 | $19845.00 | $19540.00 | $19635.00 | 4.28M |
| 12/29/2025 | $20125.00 | $20175.00 | $19730.00 | $19780.00 | 4.96M |
| 12/26/2025 | $19830.00 | $20465.00 | $19795.00 | $20245.00 | 5.25M |
| 12/25/2025 | $20040.00 | $20200.00 | $19705.00 | $19795.00 | 3.62M |
| 12/24/2025 | $19855.00 | $20265.00 | $19830.00 | $20160.00 | 6.59M |
| 12/23/2025 | $20060.00 | $20070.00 | $19590.00 | $19675.00 | 4.71M |
| 12/22/2025 | $19700.00 | $20170.00 | $19570.00 | $20050.00 | 6.10M |
| 12/19/2025 | $19095.00 | $19410.00 | $18905.00 | $19195.00 | 7.29M |
| 12/18/2025 | $18480.00 | $18960.00 | $18460.00 | $18805.00 | 7.12M |
| 12/17/2025 | $19280.00 | $19585.00 | $19145.00 | $19450.00 | 7.17M |
| 12/16/2025 | $19530.00 | $19760.00 | $19130.00 | $19175.00 | 6.93M |
| 12/15/2025 | $19785.00 | $19970.00 | $19415.00 | $19450.00 | 7.75M |
| 12/12/2025 | $20980.00 | $21235.00 | $20430.00 | $20785.00 | 10.64M |
| 12/11/2025 | $20250.00 | $21145.00 | $20220.00 | $21040.00 | 13.02M |
| 12/10/2025 | $20315.00 | $20570.00 | $19690.00 | $20150.00 | 7.12M |
| 12/9/2025 | $20450.00 | $20545.00 | $20110.00 | $20255.00 | 5.35M |
| 12/8/2025 | $20175.00 | $20330.00 | $19735.00 | $20250.00 | 5.98M |
| 12/5/2025 | $20200.00 | $20440.00 | $20075.00 | $20200.00 | 5.58M |
| 12/4/2025 | $20675.00 | $21045.00 | $20265.00 | $20700.00 | 8.57M |
| 12/3/2025 | $20350.00 | $21200.00 | $20335.00 | $20860.00 | 9.21M |
| 12/2/2025 | $19800.00 | $20000.00 | $19550.00 | $19810.00 | 6.08M |
| 12/1/2025 | $20880.00 | $21035.00 | $19520.00 | $19700.00 | 10.57M |
| 11/28/2025 | $20605.00 | $20680.00 | $20260.00 | $20575.00 | 5.95M |
| 11/27/2025 | $20100.00 | $20555.00 | $20030.00 | $20410.00 | 7.83M |
| 11/26/2025 | $19440.00 | $19685.00 | $19245.00 | $19460.00 | 8.65M |
| 11/25/2025 | $19115.00 | $19450.00 | $18820.00 | $19080.00 | 10.49M |
| 11/21/2025 | $18760.00 | $19170.00 | $18290.00 | $18315.00 | 15.71M |
| 11/20/2025 | $21350.00 | $21450.00 | $20435.00 | $20835.00 | 15.18M |
| 11/19/2025 | $19000.00 | $19470.00 | $18270.00 | $19150.00 | 14.07M |
| 11/18/2025 | $19560.00 | $20075.00 | $19030.00 | $19260.00 | 14.33M |
| 11/17/2025 | $19560.00 | $20000.00 | $19270.00 | $20000.00 | 8.75M |
| 11/14/2025 | $19840.00 | $20115.00 | $19425.00 | $19530.00 | 13.32M |
| 11/13/2025 | $20060.00 | $20795.00 | $20010.00 | $20670.00 | 9.10M |
| 11/12/2025 | $19590.00 | $19855.00 | $18940.00 | $19830.00 | 11.45M |
| 11/11/2025 | $21000.00 | $21200.00 | $19525.00 | $19875.00 | 13.04M |
| 11/10/2025 | $20120.00 | $20860.00 | $19965.00 | $20720.00 | 10.64M |
| 11/7/2025 | $19915.00 | $20115.00 | $19450.00 | $19960.00 | 13.89M |
| 11/6/2025 | $20805.00 | $21390.00 | $20610.00 | $21130.00 | 11.07M |
| 11/5/2025 | $19780.00 | $20770.00 | $19570.00 | $20485.00 | 23.89M |
| 11/4/2025 | $22910.00 | $22950.00 | $21780.00 | $21780.00 | 23.89M |
| 10/31/2025 | $22015.00 | $23430.00 | $22010.00 | $23135.00 | 21.77M |
| 10/30/2025 | $22390.00 | $23675.00 | $21670.00 | $22270.00 | 37.58M |
| 10/29/2025 | $19655.00 | $22120.00 | $19600.00 | $22120.00 | 36.43M |
| 10/28/2025 | $18030.00 | $18195.00 | $17765.00 | $18120.00 | 10.27M |
| 10/27/2025 | $17685.00 | $18195.00 | $17645.00 | $18195.00 | 11.46M |
| 10/24/2025 | $16950.00 | $17220.00 | $16820.00 | $17080.00 | 11.34M |
| 10/23/2025 | $16580.00 | $16750.00 | $16325.00 | $16465.00 | 8.98M |
| 10/22/2025 | $17320.00 | $17370.00 | $16680.00 | $17100.00 | 12.52M |
| 10/21/2025 | $17880.00 | $18195.00 | $17115.00 | $17400.00 | 18.19M |
| 10/20/2025 | $17170.00 | $17510.00 | $16860.00 | $17510.00 | 11.16M |
| 10/17/2025 | $17165.00 | $17460.00 | $16755.00 | $16870.00 | 10.80M |