7267.T7267.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1617.00 | $1641.00 | $1605.50 | $1640.00 | 7.88M |
| 1/14/2026 | $1610.50 | $1642.50 | $1600.50 | $1631.00 | 16.26M |
| 1/13/2026 | $1590.00 | $1606.50 | $1587.00 | $1603.50 | 20.60M |
| 1/9/2026 | $1560.00 | $1583.50 | $1557.00 | $1572.00 | 20.04M |
| 1/8/2026 | $1530.00 | $1530.00 | $1518.00 | $1524.50 | 15.19M |
| 1/7/2026 | $1534.00 | $1538.50 | $1521.00 | $1532.00 | 21.55M |
| 1/6/2026 | $1564.50 | $1589.00 | $1561.50 | $1565.50 | 13.10M |
| 1/5/2026 | $1549.50 | $1575.00 | $1545.50 | $1558.00 | 17.38M |
| 12/30/2025 | $1533.00 | $1537.00 | $1523.00 | $1536.00 | 10.61M |
| 12/29/2025 | $1540.00 | $1544.00 | $1531.50 | $1541.00 | 11.84M |
| 12/26/2025 | $1555.00 | $1558.50 | $1539.00 | $1540.50 | 11.32M |
| 12/25/2025 | $1560.00 | $1565.00 | $1553.50 | $1559.50 | 5.02M |
| 12/24/2025 | $1568.00 | $1568.50 | $1553.50 | $1553.50 | 6.95M |
| 12/23/2025 | $1579.00 | $1584.00 | $1555.00 | $1564.00 | 8.76M |
| 12/22/2025 | $1573.00 | $1594.50 | $1572.50 | $1582.00 | 9.87M |
| 12/19/2025 | $1536.00 | $1562.00 | $1536.00 | $1557.00 | 24.50M |
| 12/18/2025 | $1584.50 | $1587.00 | $1534.00 | $1543.00 | 13.32M |
| 12/17/2025 | $1579.00 | $1586.50 | $1567.50 | $1583.00 | 8.40M |
| 12/16/2025 | $1620.00 | $1624.50 | $1585.00 | $1585.00 | 12.49M |
| 12/15/2025 | $1602.50 | $1611.00 | $1597.00 | $1609.50 | 10.52M |
| 12/12/2025 | $1584.00 | $1606.00 | $1577.00 | $1600.00 | 15.94M |
| 12/11/2025 | $1587.00 | $1592.00 | $1556.50 | $1572.00 | 10.85M |
| 12/10/2025 | $1580.00 | $1604.50 | $1568.00 | $1575.50 | 23.85M |
| 12/9/2025 | $1527.00 | $1528.00 | $1517.00 | $1525.00 | 9.10M |
| 12/8/2025 | $1530.00 | $1530.00 | $1512.00 | $1528.50 | 10.53M |
| 12/5/2025 | $1519.50 | $1529.50 | $1508.00 | $1520.00 | 12.46M |
| 12/4/2025 | $1514.50 | $1552.00 | $1510.50 | $1547.50 | 12.85M |
| 12/3/2025 | $1510.00 | $1518.00 | $1502.00 | $1503.50 | 10.49M |
| 12/2/2025 | $1535.00 | $1538.00 | $1514.00 | $1515.00 | 8.90M |
| 12/1/2025 | $1571.00 | $1571.00 | $1530.00 | $1535.00 | 11.43M |
| 11/28/2025 | $1566.00 | $1579.00 | $1560.00 | $1572.00 | 10.22M |
| 11/27/2025 | $1566.00 | $1571.00 | $1552.50 | $1557.50 | 10.11M |
| 11/26/2025 | $1558.50 | $1579.00 | $1547.50 | $1570.00 | 14.43M |
| 11/25/2025 | $1538.50 | $1557.00 | $1535.00 | $1541.50 | 11.97M |
| 11/21/2025 | $1507.00 | $1552.00 | $1506.00 | $1538.50 | 47.53M |
| 11/20/2025 | $1519.50 | $1526.00 | $1503.50 | $1514.00 | 14.24M |
| 11/19/2025 | $1508.00 | $1521.00 | $1500.50 | $1513.00 | 11.83M |
| 11/18/2025 | $1512.00 | $1519.00 | $1491.50 | $1491.50 | 13.89M |
| 11/17/2025 | $1539.00 | $1544.00 | $1515.00 | $1517.00 | 11.88M |
| 11/14/2025 | $1560.00 | $1564.00 | $1540.00 | $1556.50 | 10.98M |
| 11/13/2025 | $1544.50 | $1565.00 | $1544.50 | $1565.00 | 9.91M |
| 11/12/2025 | $1538.50 | $1563.00 | $1535.00 | $1544.50 | 14.34M |
| 11/11/2025 | $1510.00 | $1527.00 | $1502.50 | $1523.50 | 15.64M |
| 11/10/2025 | $1505.00 | $1532.00 | $1503.00 | $1511.00 | 28.71M |
| 11/7/2025 | $1565.50 | $1591.00 | $1554.00 | $1585.00 | 15.21M |
| 11/6/2025 | $1579.50 | $1581.50 | $1554.00 | $1557.00 | 15.77M |
| 11/5/2025 | $1594.00 | $1595.00 | $1542.50 | $1561.00 | 16.69M |
| 11/4/2025 | $1578.50 | $1599.50 | $1550.50 | $1590.00 | 16.48M |
| 10/31/2025 | $1589.00 | $1590.00 | $1555.50 | $1560.00 | 15.68M |
| 10/30/2025 | $1586.00 | $1595.00 | $1570.00 | $1594.50 | 41.40M |
| 10/29/2025 | $1599.00 | $1605.50 | $1579.00 | $1583.50 | 8.78M |
| 10/28/2025 | $1628.50 | $1629.00 | $1595.50 | $1596.50 | 10.46M |
| 10/27/2025 | $1630.00 | $1630.00 | $1604.50 | $1619.00 | 12.61M |
| 10/24/2025 | $1596.00 | $1601.50 | $1586.50 | $1594.50 | 10.59M |
| 10/23/2025 | $1607.00 | $1610.50 | $1594.00 | $1596.00 | 11.77M |
| 10/22/2025 | $1590.00 | $1625.50 | $1581.00 | $1620.00 | 21.20M |
| 10/21/2025 | $1568.00 | $1573.00 | $1547.50 | $1552.50 | 10.92M |
| 10/20/2025 | $1545.00 | $1565.00 | $1543.00 | $1565.00 | 11.38M |
| 10/17/2025 | $1520.00 | $1529.00 | $1514.00 | $1517.50 | 14.57M |