6861.T6861.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $58770.00 | $60910.00 | $58640.00 | $60910.00 | 1.18M |
| 1/14/2026 | $59000.00 | $59740.00 | $58680.00 | $58830.00 | 928,900 |
| 1/13/2026 | $59400.00 | $59400.00 | $58170.00 | $58390.00 | 1.01M |
| 1/9/2026 | $56300.00 | $57900.00 | $56210.00 | $57670.00 | 750,600 |
| 1/8/2026 | $56000.00 | $56320.00 | $55620.00 | $55940.00 | 516,000 |
| 1/7/2026 | $56250.00 | $56950.00 | $56120.00 | $56120.00 | 678,500 |
| 1/6/2026 | $57630.00 | $57920.00 | $57150.00 | $57150.00 | 537,200 |
| 1/5/2026 | $57700.00 | $58170.00 | $57180.00 | $57180.00 | 619,300 |
| 12/30/2025 | $56680.00 | $56990.00 | $56620.00 | $56680.00 | 394,200 |
| 12/29/2025 | $56960.00 | $57210.00 | $56550.00 | $57160.00 | 346,500 |
| 12/26/2025 | $57360.00 | $57570.00 | $56960.00 | $56960.00 | 219,200 |
| 12/25/2025 | $57590.00 | $57590.00 | $57000.00 | $57340.00 | 166,400 |
| 12/24/2025 | $57280.00 | $58190.00 | $57250.00 | $57470.00 | 449,400 |
| 12/23/2025 | $57300.00 | $57980.00 | $57010.00 | $57980.00 | 688,800 |
| 12/22/2025 | $56440.00 | $56900.00 | $56070.00 | $56830.00 | 581,500 |
| 12/19/2025 | $56920.00 | $56920.00 | $55440.00 | $55440.00 | 895,000 |
| 12/18/2025 | $55480.00 | $56180.00 | $55310.00 | $56030.00 | 555,700 |
| 12/17/2025 | $55300.00 | $55690.00 | $54650.00 | $55690.00 | 599,500 |
| 12/16/2025 | $56200.00 | $56290.00 | $55680.00 | $55700.00 | 652,200 |
| 12/15/2025 | $56000.00 | $56700.00 | $55920.00 | $56510.00 | 653,200 |
| 12/12/2025 | $55680.00 | $56370.00 | $55170.00 | $56340.00 | 802,100 |
| 12/11/2025 | $56000.00 | $56130.00 | $54590.00 | $54670.00 | 783,100 |
| 12/10/2025 | $55240.00 | $55960.00 | $54960.00 | $55440.00 | 821,400 |
| 12/9/2025 | $54280.00 | $54370.00 | $53850.00 | $54250.00 | 492,800 |
| 12/8/2025 | $54270.00 | $55050.00 | $54170.00 | $54770.00 | 548,100 |
| 12/5/2025 | $55070.00 | $55200.00 | $53990.00 | $54270.00 | 913,800 |
| 12/4/2025 | $53000.00 | $56050.00 | $52760.00 | $55740.00 | 1.19M |
| 12/3/2025 | $52610.00 | $52800.00 | $52010.00 | $52320.00 | 580,800 |
| 12/2/2025 | $52230.00 | $52370.00 | $51510.00 | $52270.00 | 811,500 |
| 12/1/2025 | $53000.00 | $53130.00 | $52440.00 | $52440.00 | 599,000 |
| 11/28/2025 | $53200.00 | $53270.00 | $52650.00 | $53140.00 | 622,000 |
| 11/27/2025 | $53800.00 | $53820.00 | $53230.00 | $53330.00 | 529,000 |
| 11/26/2025 | $53650.00 | $53830.00 | $53410.00 | $53550.00 | 754,500 |
| 11/25/2025 | $55010.00 | $55180.00 | $53520.00 | $54050.00 | 778,900 |
| 11/21/2025 | $53070.00 | $54460.00 | $53070.00 | $54400.00 | 1.18M |
| 11/20/2025 | $54280.00 | $54660.00 | $53610.00 | $53780.00 | 602,700 |
| 11/19/2025 | $53630.00 | $53840.00 | $53080.00 | $53350.00 | 650,600 |
| 11/18/2025 | $54090.00 | $54280.00 | $53100.00 | $53100.00 | 905,200 |
| 11/17/2025 | $54980.00 | $55510.00 | $54900.00 | $54910.00 | 639,500 |
| 11/14/2025 | $55010.00 | $55680.00 | $54780.00 | $55650.00 | 519,100 |
| 11/13/2025 | $56170.00 | $56400.00 | $55780.00 | $55780.00 | 431,300 |
| 11/12/2025 | $55450.00 | $56590.00 | $55280.00 | $55940.00 | 633,900 |
| 11/11/2025 | $55060.00 | $55400.00 | $54770.00 | $55150.00 | 643,600 |
| 11/10/2025 | $55290.00 | $55580.00 | $54980.00 | $55360.00 | 740,300 |
| 11/7/2025 | $56170.00 | $56730.00 | $54890.00 | $55000.00 | 833,700 |
| 11/6/2025 | $56090.00 | $56400.00 | $55560.00 | $55710.00 | 732,700 |
| 11/5/2025 | $56200.00 | $56400.00 | $55330.00 | $56220.00 | 795,400 |
| 11/4/2025 | $56370.00 | $57150.00 | $56060.00 | $56520.00 | 939,700 |
| 10/31/2025 | $59340.00 | $59740.00 | $57320.00 | $57370.00 | 1.42M |
| 10/30/2025 | $60640.00 | $63190.00 | $59850.00 | $60010.00 | 1.74M |
| 10/29/2025 | $60670.00 | $62050.00 | $60540.00 | $62050.00 | 797,300 |
| 10/28/2025 | $60950.00 | $61650.00 | $60780.00 | $60880.00 | 644,500 |
| 10/27/2025 | $61610.00 | $62590.00 | $61370.00 | $61950.00 | 707,900 |
| 10/24/2025 | $60350.00 | $61640.00 | $60350.00 | $60990.00 | 580,100 |
| 10/23/2025 | $60100.00 | $60480.00 | $59280.00 | $60080.00 | 614,000 |
| 10/22/2025 | $60400.00 | $61160.00 | $60220.00 | $61000.00 | 479,200 |
| 10/21/2025 | $61000.00 | $61570.00 | $60710.00 | $60830.00 | 713,000 |
| 10/20/2025 | $59800.00 | $61500.00 | $59660.00 | $61500.00 | 815,100 |
| 10/17/2025 | $58280.00 | $59090.00 | $58270.00 | $58780.00 | 592,800 |