6920.T6920.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34250.00 | $36000.00 | $33730.00 | $35830.00 | 4.97M |
| 1/14/2026 | $33670.00 | $35290.00 | $33460.00 | $34800.00 | 5.29M |
| 1/13/2026 | $32480.00 | $34100.00 | $32360.00 | $33080.00 | 6.67M |
| 1/9/2026 | $30710.00 | $30950.00 | $29680.00 | $30380.00 | 3.20M |
| 1/8/2026 | $31900.00 | $32040.00 | $30700.00 | $30700.00 | 2.84M |
| 1/7/2026 | $32800.00 | $33130.00 | $31780.00 | $32100.00 | 3.28M |
| 1/6/2026 | $32000.00 | $32820.00 | $31770.00 | $32760.00 | 4.36M |
| 1/5/2026 | $30950.00 | $32030.00 | $30510.00 | $31710.00 | 4.23M |
| 12/30/2025 | $29415.00 | $29880.00 | $29020.00 | $29645.00 | 3.11M |
| 12/29/2025 | $30050.00 | $30070.00 | $29310.00 | $29420.00 | 2.22M |
| 12/26/2025 | $29575.00 | $30040.00 | $29465.00 | $30000.00 | 2.76M |
| 12/25/2025 | $29720.00 | $29860.00 | $29240.00 | $29360.00 | 1.93M |
| 12/24/2025 | $30030.00 | $30170.00 | $29610.00 | $29735.00 | 2.28M |
| 12/23/2025 | $30000.00 | $30130.00 | $29720.00 | $30000.00 | 2.23M |
| 12/22/2025 | $30010.00 | $30390.00 | $29735.00 | $30220.00 | 2.77M |
| 12/19/2025 | $28590.00 | $29060.00 | $28340.00 | $28520.00 | 3.86M |
| 12/18/2025 | $28325.00 | $28625.00 | $27800.00 | $28090.00 | 3.97M |
| 12/17/2025 | $29590.00 | $29850.00 | $28860.00 | $29340.00 | 4.27M |
| 12/16/2025 | $30120.00 | $30300.00 | $29350.00 | $29445.00 | 3.37M |
| 12/15/2025 | $30500.00 | $31420.00 | $30120.00 | $30300.00 | 3.90M |
| 12/12/2025 | $31450.00 | $31450.00 | $30620.00 | $31080.00 | 3.77M |
| 12/11/2025 | $31800.00 | $31800.00 | $30370.00 | $31000.00 | 4.86M |
| 12/10/2025 | $32720.00 | $33070.00 | $31200.00 | $31520.00 | 6.07M |
| 12/9/2025 | $31930.00 | $33330.00 | $31780.00 | $32910.00 | 6.32M |
| 12/8/2025 | $32380.00 | $32380.00 | $31110.00 | $31760.00 | 4.88M |
| 12/5/2025 | $31500.00 | $32770.00 | $31470.00 | $32600.00 | 5.05M |
| 12/4/2025 | $30170.00 | $32420.00 | $29960.00 | $32200.00 | 7.20M |
| 12/3/2025 | $28855.00 | $30440.00 | $28805.00 | $30310.00 | 5.83M |
| 12/2/2025 | $28120.00 | $28900.00 | $27920.00 | $28240.00 | 4.28M |
| 12/1/2025 | $28715.00 | $28720.00 | $27515.00 | $27755.00 | 3.78M |
| 11/28/2025 | $27800.00 | $28080.00 | $27425.00 | $28080.00 | 3.05M |
| 11/27/2025 | $27220.00 | $28000.00 | $27010.00 | $27850.00 | 4.21M |
| 11/26/2025 | $26950.00 | $27350.00 | $26445.00 | $26625.00 | 3.90M |
| 11/25/2025 | $27015.00 | $27660.00 | $26490.00 | $26490.00 | 4.64M |
| 11/21/2025 | $26455.00 | $27150.00 | $26305.00 | $26515.00 | 4.99M |
| 11/20/2025 | $28330.00 | $28340.00 | $27520.00 | $27955.00 | 4.84M |
| 11/19/2025 | $26785.00 | $26965.00 | $25590.00 | $26330.00 | 5.75M |
| 11/18/2025 | $28180.00 | $28290.00 | $26885.00 | $26920.00 | 4.26M |
| 11/17/2025 | $28090.00 | $28735.00 | $27830.00 | $28680.00 | 3.57M |
| 11/14/2025 | $28400.00 | $28715.00 | $27910.00 | $28095.00 | 5.24M |
| 11/13/2025 | $29000.00 | $29425.00 | $28665.00 | $29230.00 | 3.98M |
| 11/12/2025 | $28500.00 | $29480.00 | $27830.00 | $29285.00 | 6.02M |
| 11/11/2025 | $29335.00 | $30400.00 | $28600.00 | $28835.00 | 7.33M |
| 11/10/2025 | $29650.00 | $29930.00 | $28825.00 | $28835.00 | 4.93M |
| 11/7/2025 | $29195.00 | $29540.00 | $28400.00 | $29100.00 | 6.31M |
| 11/6/2025 | $29765.00 | $29875.00 | $29180.00 | $29695.00 | 5.54M |
| 11/5/2025 | $29215.00 | $29790.00 | $28065.00 | $28640.00 | 12.63M |
| 11/4/2025 | $30620.00 | $32800.00 | $30550.00 | $30770.00 | 15.73M |
| 10/31/2025 | $30460.00 | $30480.00 | $27060.00 | $28410.00 | 20.73M |
| 10/30/2025 | $28075.00 | $28575.00 | $27365.00 | $28575.00 | 4.13M |
| 10/29/2025 | $22325.00 | $23810.00 | $22310.00 | $23575.00 | 12.82M |
| 10/28/2025 | $22400.00 | $22400.00 | $21590.00 | $21890.00 | 6.01M |
| 10/27/2025 | $21945.00 | $22310.00 | $21720.00 | $22310.00 | 6.11M |
| 10/24/2025 | $21495.00 | $21680.00 | $21300.00 | $21680.00 | 5.59M |
| 10/23/2025 | $20600.00 | $20920.00 | $20355.00 | $20920.00 | 6.52M |
| 10/22/2025 | $21305.00 | $21490.00 | $20560.00 | $21410.00 | 7.66M |
| 10/21/2025 | $22000.00 | $22000.00 | $21255.00 | $21340.00 | 8.92M |
| 10/20/2025 | $21000.00 | $21785.00 | $20850.00 | $21735.00 | 8.28M |
| 10/17/2025 | $20710.00 | $21085.00 | $20320.00 | $20520.00 | 6.44M |