7186.T7186.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1419.50 | $1427.50 | $1417.00 | $1420.50 | 342,900 |
| 1/15/2026 | $1400.00 | $1431.00 | $1398.50 | $1424.50 | 3.10M |
| 1/14/2026 | $1393.00 | $1397.50 | $1367.00 | $1397.50 | 5.06M |
| 1/13/2026 | $1396.00 | $1396.00 | $1370.50 | $1380.50 | 3.52M |
| 1/9/2026 | $1342.50 | $1359.00 | $1337.00 | $1350.50 | 3.46M |
| 1/8/2026 | $1350.00 | $1351.50 | $1327.00 | $1336.50 | 2.53M |
| 1/7/2026 | $1352.50 | $1363.50 | $1344.00 | $1350.00 | 2.78M |
| 1/6/2026 | $1335.50 | $1364.00 | $1330.50 | $1364.00 | 3.69M |
| 1/5/2026 | $1301.00 | $1318.00 | $1300.00 | $1318.00 | 2.29M |
| 12/30/2025 | $1287.00 | $1309.00 | $1285.50 | $1293.50 | 2.35M |
| 12/29/2025 | $1287.00 | $1300.00 | $1281.00 | $1300.00 | 1.81M |
| 12/26/2025 | $1297.00 | $1299.50 | $1282.00 | $1291.50 | 1.19M |
| 12/25/2025 | $1295.00 | $1296.00 | $1282.50 | $1287.50 | 979,300 |
| 12/24/2025 | $1306.00 | $1314.50 | $1289.00 | $1292.00 | 1.91M |
| 12/23/2025 | $1289.00 | $1314.50 | $1287.00 | $1299.50 | 2.10M |
| 12/22/2025 | $1324.00 | $1324.50 | $1282.00 | $1287.00 | 2.88M |
| 12/19/2025 | $1275.00 | $1303.50 | $1273.00 | $1298.50 | 5.16M |
| 12/18/2025 | $1285.00 | $1291.50 | $1273.50 | $1275.50 | 3.17M |
| 12/17/2025 | $1291.00 | $1293.50 | $1271.50 | $1286.00 | 2.07M |
| 12/16/2025 | $1310.00 | $1315.50 | $1286.50 | $1292.50 | 3.47M |
| 12/15/2025 | $1299.00 | $1314.50 | $1285.50 | $1313.50 | 3.35M |
| 12/12/2025 | $1285.50 | $1299.50 | $1279.50 | $1291.00 | 3.90M |
| 12/11/2025 | $1276.50 | $1287.00 | $1251.50 | $1255.50 | 2.13M |
| 12/10/2025 | $1263.00 | $1263.00 | $1249.00 | $1255.50 | 2.51M |
| 12/9/2025 | $1249.00 | $1259.00 | $1245.00 | $1245.00 | 2.27M |
| 12/8/2025 | $1254.50 | $1258.50 | $1233.50 | $1248.00 | 3.01M |
| 12/5/2025 | $1237.50 | $1261.50 | $1235.00 | $1257.50 | 3.41M |
| 12/4/2025 | $1219.00 | $1250.00 | $1211.00 | $1250.00 | 4.57M |
| 12/3/2025 | $1220.50 | $1223.00 | $1204.00 | $1207.50 | 5.29M |
| 12/2/2025 | $1239.50 | $1250.50 | $1221.50 | $1221.50 | 4.65M |
| 12/1/2025 | $1241.00 | $1262.00 | $1233.50 | $1233.50 | 4.95M |
| 11/28/2025 | $1242.50 | $1245.00 | $1233.00 | $1234.50 | 3.10M |
| 11/27/2025 | $1250.00 | $1264.00 | $1237.50 | $1240.50 | 3.08M |
| 11/26/2025 | $1220.00 | $1238.00 | $1211.50 | $1235.00 | 4.00M |
| 11/25/2025 | $1212.00 | $1229.00 | $1195.50 | $1204.50 | 4.62M |
| 11/21/2025 | $1196.00 | $1233.00 | $1195.50 | $1225.50 | 6.01M |
| 11/20/2025 | $1219.50 | $1221.00 | $1198.50 | $1210.00 | 3.72M |
| 11/19/2025 | $1196.00 | $1212.50 | $1186.00 | $1196.50 | 5.25M |
| 11/18/2025 | $1205.00 | $1218.00 | $1177.00 | $1177.00 | 5.02M |
| 11/17/2025 | $1229.00 | $1246.50 | $1205.00 | $1218.50 | 4.87M |
| 11/14/2025 | $1170.00 | $1230.50 | $1163.00 | $1228.50 | 7.53M |
| 11/13/2025 | $1146.00 | $1158.00 | $1145.00 | $1156.50 | 3.63M |
| 11/12/2025 | $1120.00 | $1136.50 | $1117.50 | $1124.00 | 3.93M |
| 11/11/2025 | $1125.00 | $1126.00 | $1107.50 | $1112.50 | 2.31M |
| 11/10/2025 | $1128.00 | $1132.50 | $1117.00 | $1125.50 | 2.11M |
| 11/7/2025 | $1120.00 | $1129.00 | $1107.00 | $1117.50 | 2.66M |
| 11/6/2025 | $1113.50 | $1137.00 | $1109.50 | $1128.00 | 2.69M |
| 11/5/2025 | $1119.00 | $1121.50 | $1078.50 | $1106.50 | 3.34M |
| 11/4/2025 | $1121.00 | $1134.00 | $1105.50 | $1121.50 | 3.27M |
| 10/31/2025 | $1129.00 | $1134.50 | $1114.00 | $1121.00 | 2.27M |
| 10/30/2025 | $1117.50 | $1126.50 | $1107.00 | $1124.50 | 4.36M |
| 10/29/2025 | $1127.50 | $1136.50 | $1107.50 | $1110.00 | 3.01M |
| 10/28/2025 | $1129.50 | $1129.50 | $1116.00 | $1116.50 | 2.48M |
| 10/27/2025 | $1133.00 | $1142.00 | $1115.50 | $1124.50 | 2.84M |
| 10/24/2025 | $1117.00 | $1117.00 | $1104.00 | $1105.50 | 2.06M |
| 10/23/2025 | $1116.00 | $1124.50 | $1112.50 | $1117.00 | 1.65M |
| 10/22/2025 | $1123.00 | $1130.50 | $1118.00 | $1123.00 | 1.83M |
| 10/21/2025 | $1126.00 | $1137.00 | $1119.50 | $1124.50 | 2.44M |
| 10/20/2025 | $1103.50 | $1124.00 | $1090.00 | $1124.00 | 2.77M |