6954.T6954.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6800.00 | $6842.00 | $6720.00 | $6750.00 | 7.45M |
| 1/14/2026 | $6771.00 | $6950.00 | $6758.00 | $6935.00 | 7.97M |
| 1/13/2026 | $6670.00 | $6698.00 | $6533.00 | $6630.00 | 8.01M |
| 1/9/2026 | $6370.00 | $6490.00 | $6305.00 | $6448.00 | 6.41M |
| 1/8/2026 | $6429.00 | $6473.00 | $6260.00 | $6296.00 | 5.67M |
| 1/7/2026 | $6445.00 | $6540.00 | $6397.00 | $6429.00 | 6.45M |
| 1/6/2026 | $6396.00 | $6512.00 | $6317.00 | $6446.00 | 8.05M |
| 1/5/2026 | $6262.00 | $6344.00 | $6175.00 | $6304.00 | 6.85M |
| 12/30/2025 | $6017.00 | $6123.00 | $6015.00 | $6084.00 | 4.14M |
| 12/29/2025 | $6058.00 | $6113.00 | $5984.00 | $6082.00 | 4.21M |
| 12/26/2025 | $6010.00 | $6082.00 | $5961.00 | $5984.00 | 3.16M |
| 12/25/2025 | $5927.00 | $6045.00 | $5926.00 | $6045.00 | 2.47M |
| 12/24/2025 | $5887.00 | $6022.00 | $5851.00 | $5925.00 | 4.91M |
| 12/23/2025 | $6015.00 | $6083.00 | $5881.00 | $5891.00 | 5.43M |
| 12/22/2025 | $6000.00 | $6064.00 | $5873.00 | $6031.00 | 9.15M |
| 12/19/2025 | $5724.00 | $5798.00 | $5637.00 | $5707.00 | 7.19M |
| 12/18/2025 | $5600.00 | $5714.00 | $5571.00 | $5673.00 | 5.83M |
| 12/17/2025 | $5699.00 | $5893.00 | $5594.00 | $5827.00 | 7.90M |
| 12/16/2025 | $6003.00 | $6068.00 | $5708.00 | $5708.00 | 9.56M |
| 12/15/2025 | $6167.00 | $6280.00 | $6033.00 | $6075.00 | 9.22M |
| 12/12/2025 | $6130.00 | $6338.00 | $6097.00 | $6315.00 | 11.21M |
| 12/11/2025 | $6198.00 | $6259.00 | $5921.00 | $5996.00 | 10.04M |
| 12/10/2025 | $6158.00 | $6332.00 | $5975.00 | $6130.00 | 15.40M |
| 12/9/2025 | $5857.00 | $6164.00 | $5850.00 | $6164.00 | 12.80M |
| 12/8/2025 | $5990.00 | $6034.00 | $5817.00 | $5907.00 | 8.69M |
| 12/5/2025 | $5949.00 | $6097.00 | $5816.00 | $5931.00 | 16.24M |
| 12/4/2025 | $5393.00 | $5987.00 | $5373.00 | $5953.00 | 17.11M |
| 12/3/2025 | $5388.00 | $5449.00 | $5226.00 | $5269.00 | 6.60M |
| 12/2/2025 | $5264.00 | $5512.00 | $5242.00 | $5366.00 | 13.72M |
| 12/1/2025 | $5011.00 | $5080.00 | $4974.00 | $5038.00 | 2.29M |
| 11/28/2025 | $4993.00 | $5039.00 | $4976.00 | $5026.00 | 1.73M |
| 11/27/2025 | $4962.00 | $5015.00 | $4948.00 | $4969.00 | 1.62M |
| 11/26/2025 | $4886.00 | $5000.00 | $4814.00 | $4935.00 | 3.57M |
| 11/25/2025 | $4884.00 | $4929.00 | $4816.00 | $4816.00 | 3.21M |
| 11/21/2025 | $4796.00 | $4896.00 | $4767.00 | $4814.00 | 5.52M |
| 11/20/2025 | $4867.00 | $4954.00 | $4839.00 | $4894.00 | 3.35M |
| 11/19/2025 | $4882.00 | $4882.00 | $4767.00 | $4797.00 | 3.64M |
| 11/18/2025 | $5002.00 | $5011.00 | $4841.00 | $4856.00 | 3.78M |
| 11/17/2025 | $5130.00 | $5139.00 | $5038.00 | $5083.00 | 2.79M |
| 11/14/2025 | $5140.00 | $5208.00 | $5100.00 | $5153.00 | 4.23M |
| 11/13/2025 | $5235.00 | $5286.00 | $5196.00 | $5217.00 | 2.87M |
| 11/12/2025 | $5201.00 | $5285.00 | $5147.00 | $5211.00 | 2.91M |
| 11/11/2025 | $5196.00 | $5249.00 | $5155.00 | $5180.00 | 3.06M |
| 11/10/2025 | $5095.00 | $5155.00 | $5060.00 | $5135.00 | 2.74M |
| 11/7/2025 | $5035.00 | $5077.00 | $4993.00 | $5060.00 | 3.54M |
| 11/6/2025 | $5159.00 | $5170.00 | $5050.00 | $5135.00 | 3.40M |
| 11/5/2025 | $5122.00 | $5175.00 | $4838.00 | $4982.00 | 5.50M |
| 11/4/2025 | $5154.00 | $5353.00 | $5116.00 | $5160.00 | 8.49M |
| 10/31/2025 | $4828.00 | $4933.00 | $4790.00 | $4909.00 | 3.87M |
| 10/30/2025 | $4785.00 | $4883.00 | $4761.00 | $4861.00 | 3.87M |
| 10/29/2025 | $4840.00 | $4860.00 | $4762.00 | $4823.00 | 2.56M |
| 10/28/2025 | $4936.00 | $4939.00 | $4825.00 | $4836.00 | 3.03M |
| 10/27/2025 | $4990.00 | $5041.00 | $4946.00 | $4973.00 | 3.68M |
| 10/24/2025 | $4862.00 | $4940.00 | $4842.00 | $4882.00 | 3.53M |
| 10/23/2025 | $4779.00 | $4843.00 | $4723.00 | $4838.00 | 4.59M |
| 10/22/2025 | $4748.00 | $4897.00 | $4740.00 | $4849.00 | 4.40M |
| 10/21/2025 | $4780.00 | $4881.00 | $4747.00 | $4770.00 | 5.16M |
| 10/20/2025 | $4591.00 | $4750.00 | $4567.00 | $4740.00 | 5.02M |
| 10/17/2025 | $4457.00 | $4494.00 | $4400.00 | $4451.00 | 3.46M |