7269.T7269.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2373.00 | $2393.00 | $2337.00 | $2372.50 | 6.76M |
| 1/14/2026 | $2357.50 | $2401.50 | $2342.00 | $2389.00 | 7.75M |
| 1/13/2026 | $2333.00 | $2353.50 | $2326.00 | $2343.00 | 9.09M |
| 1/9/2026 | $2299.00 | $2308.50 | $2269.00 | $2300.00 | 7.84M |
| 1/8/2026 | $2284.00 | $2306.00 | $2276.50 | $2294.00 | 5.94M |
| 1/7/2026 | $2304.50 | $2326.50 | $2284.00 | $2305.00 | 7.23M |
| 1/6/2026 | $2388.00 | $2439.00 | $2330.00 | $2369.50 | 6.33M |
| 1/5/2026 | $2352.50 | $2430.50 | $2351.50 | $2391.50 | 5.99M |
| 12/30/2025 | $2311.50 | $2334.50 | $2310.00 | $2334.50 | 3.68M |
| 12/29/2025 | $2314.00 | $2332.50 | $2305.00 | $2318.00 | 3.51M |
| 12/26/2025 | $2328.50 | $2337.50 | $2311.50 | $2316.00 | 2.26M |
| 12/25/2025 | $2334.50 | $2344.50 | $2326.50 | $2336.00 | 1.72M |
| 12/24/2025 | $2327.00 | $2330.50 | $2307.00 | $2320.50 | 4.13M |
| 12/23/2025 | $2336.00 | $2355.00 | $2315.00 | $2322.50 | 6.48M |
| 12/22/2025 | $2330.00 | $2379.00 | $2330.00 | $2355.50 | 5.20M |
| 12/19/2025 | $2331.00 | $2345.00 | $2310.50 | $2332.50 | 9.51M |
| 12/18/2025 | $2335.00 | $2340.00 | $2303.00 | $2332.50 | 5.44M |
| 12/17/2025 | $2330.00 | $2338.00 | $2307.00 | $2332.50 | 5.26M |
| 12/16/2025 | $2335.00 | $2367.00 | $2300.50 | $2325.50 | 7.52M |
| 12/15/2025 | $2282.00 | $2342.50 | $2282.00 | $2324.00 | 6.55M |
| 12/12/2025 | $2242.50 | $2316.50 | $2220.00 | $2306.00 | 11.09M |
| 12/11/2025 | $2308.50 | $2313.00 | $2273.00 | $2287.00 | 5.35M |
| 12/10/2025 | $2330.00 | $2333.00 | $2282.00 | $2287.00 | 7.39M |
| 12/9/2025 | $2339.00 | $2345.00 | $2291.00 | $2324.00 | 6.87M |
| 12/8/2025 | $2293.50 | $2347.50 | $2289.00 | $2330.50 | 7.05M |
| 12/5/2025 | $2340.00 | $2343.00 | $2280.00 | $2293.00 | 7.97M |
| 12/4/2025 | $2361.50 | $2374.50 | $2333.50 | $2356.00 | 6.25M |
| 12/3/2025 | $2412.00 | $2414.00 | $2353.00 | $2368.00 | 4.61M |
| 12/2/2025 | $2436.00 | $2451.00 | $2402.00 | $2402.00 | 5.48M |
| 12/1/2025 | $2451.00 | $2472.50 | $2411.00 | $2430.50 | 5.10M |
| 11/28/2025 | $2452.00 | $2455.50 | $2430.50 | $2441.00 | 4.86M |
| 11/27/2025 | $2456.50 | $2473.00 | $2437.50 | $2448.00 | 4.44M |
| 11/26/2025 | $2442.50 | $2462.50 | $2402.50 | $2451.50 | 6.07M |
| 11/25/2025 | $2399.00 | $2416.50 | $2369.00 | $2416.50 | 6.84M |
| 11/21/2025 | $2277.00 | $2358.00 | $2269.50 | $2358.00 | 14.01M |
| 11/20/2025 | $2322.00 | $2337.50 | $2283.00 | $2283.00 | 4.80M |
| 11/19/2025 | $2247.00 | $2306.50 | $2245.00 | $2272.00 | 4.88M |
| 11/18/2025 | $2280.00 | $2298.00 | $2250.50 | $2255.50 | 5.29M |
| 11/17/2025 | $2312.00 | $2330.00 | $2281.00 | $2285.50 | 5.16M |
| 11/14/2025 | $2314.50 | $2343.50 | $2286.00 | $2343.50 | 5.54M |
| 11/13/2025 | $2280.00 | $2317.00 | $2280.00 | $2314.00 | 4.43M |
| 11/12/2025 | $2252.50 | $2312.50 | $2243.50 | $2285.50 | 5.15M |
| 11/11/2025 | $2266.00 | $2269.00 | $2216.00 | $2225.50 | 3.52M |
| 11/10/2025 | $2209.50 | $2236.00 | $2196.50 | $2234.50 | 4.38M |
| 11/7/2025 | $2193.50 | $2240.50 | $2153.00 | $2208.50 | 8.49M |
| 11/6/2025 | $2222.00 | $2225.00 | $2017.00 | $2128.00 | 15.95M |
| 11/5/2025 | $2173.50 | $2225.00 | $2140.50 | $2185.50 | 15.95M |
| 11/4/2025 | $2208.00 | $2286.00 | $2197.50 | $2217.00 | 10.35M |
| 10/31/2025 | $2275.00 | $2308.00 | $2263.00 | $2308.00 | 6.27M |
| 10/30/2025 | $2280.00 | $2291.00 | $2238.50 | $2287.50 | 16.30M |
| 10/29/2025 | $2298.50 | $2298.50 | $2249.00 | $2277.50 | 3.87M |
| 10/28/2025 | $2323.00 | $2327.00 | $2270.00 | $2281.50 | 4.65M |
| 10/27/2025 | $2340.00 | $2352.00 | $2306.00 | $2318.00 | 4.43M |
| 10/24/2025 | $2279.50 | $2301.50 | $2276.00 | $2296.00 | 3.83M |
| 10/23/2025 | $2292.50 | $2305.50 | $2267.00 | $2275.00 | 3.85M |
| 10/22/2025 | $2319.50 | $2341.50 | $2282.50 | $2305.50 | 5.24M |
| 10/21/2025 | $2264.50 | $2270.00 | $2250.50 | $2269.50 | 3.67M |
| 10/20/2025 | $2256.00 | $2264.00 | $2234.00 | $2239.00 | 3.23M |
| 10/17/2025 | $2192.50 | $2219.00 | $2190.00 | $2210.00 | 3.63M |