7182.T7182.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2518.50 | $2546.50 | $2498.00 | $2541.00 | 8.59M |
| 1/14/2026 | $2484.00 | $2536.00 | $2477.50 | $2536.00 | 13.80M |
| 1/13/2026 | $2442.50 | $2467.00 | $2415.00 | $2467.00 | 15.22M |
| 1/9/2026 | $2280.00 | $2316.50 | $2275.50 | $2316.50 | 8.37M |
| 1/8/2026 | $2277.00 | $2306.00 | $2263.00 | $2263.00 | 7.33M |
| 1/7/2026 | $2293.00 | $2321.50 | $2281.00 | $2295.50 | 8.93M |
| 1/6/2026 | $2304.50 | $2360.00 | $2304.50 | $2326.50 | 9.93M |
| 1/5/2026 | $2240.00 | $2280.50 | $2238.00 | $2276.00 | 8.49M |
| 12/30/2025 | $2199.50 | $2230.00 | $2191.50 | $2209.00 | 7.66M |
| 12/29/2025 | $2199.00 | $2218.50 | $2176.00 | $2202.00 | 6.62M |
| 12/26/2025 | $2141.00 | $2160.00 | $2136.00 | $2156.50 | 4.40M |
| 12/25/2025 | $2127.00 | $2138.50 | $2113.00 | $2138.50 | 4.08M |
| 12/24/2025 | $2135.00 | $2198.50 | $2123.50 | $2125.00 | 7.90M |
| 12/23/2025 | $2094.50 | $2128.50 | $2094.00 | $2125.00 | 8.60M |
| 12/22/2025 | $2070.50 | $2105.50 | $2062.00 | $2081.00 | 8.88M |
| 12/19/2025 | $2033.50 | $2065.50 | $2027.00 | $2046.00 | 12.95M |
| 12/18/2025 | $2029.50 | $2051.00 | $2017.00 | $2024.50 | 9.78M |
| 12/17/2025 | $2031.00 | $2063.50 | $2023.50 | $2038.00 | 9.00M |
| 12/16/2025 | $2108.00 | $2108.00 | $2030.50 | $2031.00 | 9.51M |
| 12/15/2025 | $2143.00 | $2160.00 | $2071.50 | $2091.50 | 9.51M |
| 12/12/2025 | $2086.50 | $2134.50 | $2070.50 | $2130.00 | 12.36M |
| 12/11/2025 | $2085.00 | $2089.00 | $2049.00 | $2059.50 | 9.31M |
| 12/10/2025 | $2050.50 | $2071.00 | $2040.00 | $2062.00 | 8.80M |
| 12/9/2025 | $2050.50 | $2084.00 | $2030.50 | $2036.00 | 15.64M |
| 12/8/2025 | $1975.00 | $1990.00 | $1952.00 | $1990.00 | 7.24M |
| 12/5/2025 | $1963.00 | $1966.00 | $1941.00 | $1959.50 | 5.45M |
| 12/4/2025 | $1898.00 | $1977.00 | $1895.00 | $1964.50 | 9.72M |
| 12/3/2025 | $1934.00 | $1935.00 | $1899.00 | $1909.50 | 5.45M |
| 12/2/2025 | $1954.00 | $1978.00 | $1927.50 | $1933.50 | 10.65M |
| 12/1/2025 | $1896.00 | $1954.50 | $1893.00 | $1925.00 | 10.24M |
| 11/28/2025 | $1870.00 | $1889.50 | $1862.50 | $1877.50 | 6.86M |
| 11/27/2025 | $1867.00 | $1896.50 | $1862.00 | $1880.00 | 6.46M |
| 11/26/2025 | $1815.00 | $1872.00 | $1804.00 | $1867.50 | 10.81M |
| 11/25/2025 | $1814.00 | $1816.00 | $1776.00 | $1787.00 | 7.92M |
| 11/21/2025 | $1752.00 | $1772.50 | $1744.00 | $1764.50 | 8.92M |
| 11/20/2025 | $1743.00 | $1754.00 | $1738.50 | $1750.50 | 6.20M |
| 11/19/2025 | $1710.00 | $1740.00 | $1703.00 | $1722.00 | 6.10M |
| 11/18/2025 | $1722.00 | $1734.50 | $1705.00 | $1705.00 | 6.72M |
| 11/17/2025 | $1711.50 | $1738.00 | $1706.00 | $1738.00 | 7.85M |
| 11/14/2025 | $1759.50 | $1768.50 | $1742.00 | $1757.50 | 8.41M |
| 11/13/2025 | $1761.00 | $1775.00 | $1752.00 | $1772.50 | 5.91M |
| 11/12/2025 | $1737.50 | $1757.50 | $1731.50 | $1749.00 | 5.83M |
| 11/11/2025 | $1757.00 | $1757.50 | $1722.00 | $1726.50 | 4.99M |
| 11/10/2025 | $1780.00 | $1780.00 | $1747.00 | $1756.50 | 5.27M |
| 11/7/2025 | $1754.00 | $1771.00 | $1746.00 | $1756.50 | 4.52M |
| 11/6/2025 | $1738.00 | $1780.50 | $1737.00 | $1772.50 | 8.28M |
| 11/5/2025 | $1744.00 | $1745.00 | $1698.50 | $1736.00 | 7.89M |
| 11/4/2025 | $1723.00 | $1739.50 | $1692.50 | $1739.50 | 6.63M |
| 10/31/2025 | $1720.00 | $1733.50 | $1712.00 | $1728.00 | 7.65M |
| 10/30/2025 | $1706.50 | $1733.00 | $1702.00 | $1719.50 | 43.90M |
| 10/29/2025 | $1717.00 | $1721.50 | $1694.00 | $1700.50 | 6.79M |
| 10/28/2025 | $1735.50 | $1741.50 | $1718.50 | $1718.50 | 6.70M |
| 10/27/2025 | $1740.50 | $1749.00 | $1727.00 | $1728.00 | 5.77M |
| 10/24/2025 | $1722.00 | $1729.00 | $1717.00 | $1719.00 | 4.51M |
| 10/23/2025 | $1728.50 | $1729.00 | $1716.50 | $1719.00 | 4.54M |
| 10/22/2025 | $1716.50 | $1739.00 | $1711.50 | $1731.50 | 5.68M |
| 10/21/2025 | $1725.00 | $1734.00 | $1716.50 | $1719.50 | 5.03M |
| 10/20/2025 | $1698.50 | $1727.00 | $1684.50 | $1727.00 | 6.71M |
| 10/17/2025 | $1671.00 | $1683.00 | $1659.00 | $1661.50 | 7.90M |