6971.T6971.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2255.50 | $2282.00 | $2253.00 | $2272.50 | 3.93M |
| 1/14/2026 | $2288.50 | $2288.50 | $2256.00 | $2273.00 | 4.53M |
| 1/13/2026 | $2280.50 | $2309.50 | $2262.00 | $2265.00 | 6.40M |
| 1/9/2026 | $2218.00 | $2252.00 | $2213.50 | $2227.50 | 6.55M |
| 1/8/2026 | $2236.50 | $2256.00 | $2195.50 | $2195.50 | 4.56M |
| 1/7/2026 | $2247.50 | $2271.50 | $2242.00 | $2242.00 | 3.88M |
| 1/6/2026 | $2253.50 | $2276.50 | $2239.00 | $2257.00 | 4.71M |
| 1/5/2026 | $2220.00 | $2260.50 | $2219.50 | $2231.50 | 4.56M |
| 12/30/2025 | $2182.50 | $2203.50 | $2182.50 | $2196.50 | 2.94M |
| 12/29/2025 | $2186.50 | $2200.00 | $2179.00 | $2191.50 | 2.22M |
| 12/26/2025 | $2208.00 | $2220.00 | $2194.50 | $2203.00 | 1.94M |
| 12/25/2025 | $2197.00 | $2198.00 | $2182.00 | $2194.50 | 1.14M |
| 12/24/2025 | $2204.50 | $2214.50 | $2179.00 | $2179.00 | 2.86M |
| 12/23/2025 | $2197.50 | $2222.50 | $2181.50 | $2181.50 | 2.70M |
| 12/22/2025 | $2176.00 | $2205.50 | $2174.00 | $2203.00 | 3.02M |
| 12/19/2025 | $2193.00 | $2201.50 | $2149.00 | $2162.50 | 7.17M |
| 12/18/2025 | $2192.00 | $2213.00 | $2177.50 | $2196.50 | 4.33M |
| 12/17/2025 | $2237.00 | $2239.00 | $2211.50 | $2218.50 | 3.68M |
| 12/16/2025 | $2235.50 | $2241.50 | $2217.50 | $2230.50 | 4.44M |
| 12/15/2025 | $2230.00 | $2256.50 | $2216.50 | $2248.00 | 4.18M |
| 12/12/2025 | $2211.00 | $2247.50 | $2173.50 | $2247.50 | 5.81M |
| 12/11/2025 | $2194.00 | $2194.00 | $2161.00 | $2173.50 | 4.52M |
| 12/10/2025 | $2175.00 | $2201.50 | $2166.50 | $2181.50 | 4.45M |
| 12/9/2025 | $2148.00 | $2164.00 | $2148.00 | $2162.00 | 2.95M |
| 12/8/2025 | $2140.00 | $2157.50 | $2134.00 | $2150.50 | 2.53M |
| 12/5/2025 | $2120.50 | $2144.00 | $2112.50 | $2140.00 | 2.91M |
| 12/4/2025 | $2127.00 | $2163.50 | $2125.50 | $2158.50 | 3.27M |
| 12/3/2025 | $2136.50 | $2147.50 | $2122.50 | $2134.00 | 3.10M |
| 12/2/2025 | $2107.00 | $2142.00 | $2107.00 | $2120.00 | 3.74M |
| 12/1/2025 | $2125.50 | $2133.50 | $2102.00 | $2113.00 | 3.18M |
| 11/28/2025 | $2121.00 | $2137.50 | $2119.00 | $2137.00 | 2.19M |
| 11/27/2025 | $2113.50 | $2142.50 | $2111.00 | $2128.50 | 2.71M |
| 11/26/2025 | $2102.00 | $2129.00 | $2100.00 | $2112.00 | 4.46M |
| 11/25/2025 | $2099.00 | $2103.00 | $2069.50 | $2089.50 | 4.11M |
| 11/21/2025 | $2004.00 | $2079.50 | $2003.50 | $2079.00 | 10.29M |
| 11/20/2025 | $2049.00 | $2052.50 | $2028.50 | $2037.00 | 4.01M |
| 11/19/2025 | $2029.00 | $2043.00 | $2018.00 | $2025.50 | 3.80M |
| 11/18/2025 | $2035.00 | $2037.00 | $2005.50 | $2009.50 | 5.11M |
| 11/17/2025 | $2105.50 | $2106.00 | $2062.00 | $2067.00 | 4.48M |
| 11/14/2025 | $2073.00 | $2122.50 | $2053.50 | $2113.50 | 5.60M |
| 11/13/2025 | $2078.00 | $2095.00 | $2070.50 | $2074.50 | 3.41M |
| 11/12/2025 | $2048.00 | $2073.00 | $2023.00 | $2057.00 | 4.26M |
| 11/11/2025 | $2053.00 | $2055.00 | $2019.50 | $2023.00 | 2.95M |
| 11/10/2025 | $2034.50 | $2048.00 | $2024.50 | $2045.00 | 3.08M |
| 11/7/2025 | $2024.00 | $2059.50 | $2009.00 | $2020.50 | 4.37M |
| 11/6/2025 | $2023.00 | $2035.00 | $2014.00 | $2015.00 | 4.26M |
| 11/5/2025 | $2026.00 | $2042.50 | $1984.50 | $2003.50 | 8.51M |
| 11/4/2025 | $2040.00 | $2045.00 | $1996.50 | $2021.00 | 9.44M |
| 10/31/2025 | $2092.00 | $2120.00 | $2033.50 | $2050.00 | 12.05M |
| 10/30/2025 | $2092.50 | $2148.00 | $2070.50 | $2141.50 | 12.05M |
| 10/29/2025 | $2139.00 | $2142.50 | $2091.50 | $2102.00 | 6.38M |
| 10/28/2025 | $2185.00 | $2189.50 | $2155.00 | $2156.50 | 3.63M |
| 10/27/2025 | $2175.00 | $2195.00 | $2164.00 | $2190.50 | 4.56M |
| 10/24/2025 | $2121.00 | $2164.00 | $2114.00 | $2162.50 | 4.15M |
| 10/23/2025 | $2109.50 | $2127.00 | $2097.00 | $2118.50 | 3.82M |
| 10/22/2025 | $2080.00 | $2130.00 | $2078.50 | $2121.00 | 3.99M |
| 10/21/2025 | $2070.00 | $2088.00 | $2068.00 | $2080.50 | 3.44M |
| 10/20/2025 | $2027.00 | $2055.00 | $2012.00 | $2054.00 | 3.33M |
| 10/17/2025 | $1962.00 | $2003.00 | $1961.50 | $1992.00 | 3.73M |