7309.T7309.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16690.00 | $16995.00 | $16670.00 | $16980.00 | 237,100 |
| 1/14/2026 | $16980.00 | $17030.00 | $16880.00 | $16990.00 | 372,800 |
| 1/13/2026 | $16870.00 | $16945.00 | $16785.00 | $16885.00 | 258,100 |
| 1/9/2026 | $16580.00 | $16800.00 | $16555.00 | $16720.00 | 229,500 |
| 1/8/2026 | $16595.00 | $16665.00 | $16465.00 | $16555.00 | 246,100 |
| 1/7/2026 | $16500.00 | $16610.00 | $16460.00 | $16595.00 | 286,200 |
| 1/6/2026 | $17015.00 | $17425.00 | $16865.00 | $17110.00 | 447,700 |
| 1/5/2026 | $16700.00 | $16950.00 | $16630.00 | $16865.00 | 314,600 |
| 12/30/2025 | $16820.00 | $16895.00 | $16480.00 | $16535.00 | 212,300 |
| 12/29/2025 | $16620.00 | $16700.00 | $16460.00 | $16700.00 | 237,600 |
| 12/26/2025 | $16635.00 | $16700.00 | $16575.00 | $16700.00 | 145,400 |
| 12/25/2025 | $16560.00 | $16630.00 | $16425.00 | $16595.00 | 83,600 |
| 12/24/2025 | $16760.00 | $16975.00 | $16540.00 | $16560.00 | 196,400 |
| 12/23/2025 | $16760.00 | $16935.00 | $16680.00 | $16760.00 | 234,300 |
| 12/22/2025 | $16600.00 | $16670.00 | $16510.00 | $16660.00 | 175,900 |
| 12/19/2025 | $16745.00 | $16750.00 | $16645.00 | $16715.00 | 324,400 |
| 12/18/2025 | $16690.00 | $16725.00 | $16520.00 | $16550.00 | 226,100 |
| 12/17/2025 | $16445.00 | $16750.00 | $16395.00 | $16590.00 | 195,500 |
| 12/16/2025 | $16700.00 | $16760.00 | $16495.00 | $16495.00 | 207,200 |
| 12/15/2025 | $16755.00 | $16910.00 | $16625.00 | $16680.00 | 224,600 |
| 12/12/2025 | $16680.00 | $16760.00 | $16605.00 | $16695.00 | 225,500 |
| 12/11/2025 | $16590.00 | $16670.00 | $16485.00 | $16500.00 | 159,500 |
| 12/10/2025 | $16600.00 | $16710.00 | $16530.00 | $16590.00 | 237,500 |
| 12/9/2025 | $16620.00 | $16745.00 | $16545.00 | $16670.00 | 175,500 |
| 12/8/2025 | $16580.00 | $16790.00 | $16540.00 | $16590.00 | 294,200 |
| 12/5/2025 | $16700.00 | $16740.00 | $16340.00 | $16580.00 | 395,600 |
| 12/4/2025 | $16200.00 | $16615.00 | $16185.00 | $16605.00 | 380,500 |
| 12/3/2025 | $16095.00 | $16260.00 | $16010.00 | $16180.00 | 268,800 |
| 12/2/2025 | $16320.00 | $16360.00 | $16110.00 | $16275.00 | 283,000 |
| 12/1/2025 | $16340.00 | $16600.00 | $16290.00 | $16375.00 | 347,600 |
| 11/28/2025 | $16140.00 | $16570.00 | $16140.00 | $16495.00 | 349,100 |
| 11/27/2025 | $16200.00 | $16320.00 | $16060.00 | $16215.00 | 287,000 |
| 11/26/2025 | $15830.00 | $16300.00 | $15745.00 | $16195.00 | 523,900 |
| 11/25/2025 | $15495.00 | $15765.00 | $15350.00 | $15610.00 | 459,300 |
| 11/21/2025 | $15090.00 | $15375.00 | $15050.00 | $15245.00 | 352,000 |
| 11/20/2025 | $14950.00 | $15105.00 | $14895.00 | $14975.00 | 281,000 |
| 11/19/2025 | $15150.00 | $15280.00 | $14930.00 | $14930.00 | 564,900 |
| 11/18/2025 | $15560.00 | $15580.00 | $15420.00 | $15430.00 | 260,200 |
| 11/17/2025 | $15970.00 | $16030.00 | $15435.00 | $15585.00 | 360,900 |
| 11/14/2025 | $16130.00 | $16200.00 | $16025.00 | $16120.00 | 217,200 |
| 11/13/2025 | $15870.00 | $16075.00 | $15855.00 | $16075.00 | 195,400 |
| 11/12/2025 | $16040.00 | $16155.00 | $15870.00 | $15970.00 | 259,900 |
| 11/11/2025 | $16145.00 | $16170.00 | $15980.00 | $16040.00 | 289,900 |
| 11/10/2025 | $16090.00 | $16105.00 | $15895.00 | $16080.00 | 280,400 |
| 11/7/2025 | $16005.00 | $16085.00 | $15910.00 | $16075.00 | 331,300 |
| 11/6/2025 | $16095.00 | $16170.00 | $15845.00 | $15860.00 | 428,000 |
| 11/5/2025 | $16480.00 | $16525.00 | $16060.00 | $16125.00 | 428,000 |
| 11/4/2025 | $16205.00 | $16380.00 | $16100.00 | $16295.00 | 439,000 |
| 10/31/2025 | $16450.00 | $16520.00 | $16165.00 | $16205.00 | 447,900 |
| 10/30/2025 | $16440.00 | $16675.00 | $16380.00 | $16530.00 | 574,100 |
| 10/29/2025 | $16680.00 | $16740.00 | $16250.00 | $16250.00 | 891,800 |
| 10/28/2025 | $17550.00 | $17570.00 | $17350.00 | $17550.00 | 381,800 |
| 10/27/2025 | $17980.00 | $18030.00 | $17300.00 | $17425.00 | 603,000 |
| 10/24/2025 | $17965.00 | $18220.00 | $17850.00 | $17885.00 | 326,800 |
| 10/23/2025 | $17645.00 | $17870.00 | $17590.00 | $17795.00 | 238,300 |
| 10/22/2025 | $17480.00 | $18020.00 | $17480.00 | $17925.00 | 406,400 |
| 10/21/2025 | $17500.00 | $17565.00 | $17385.00 | $17430.00 | 261,200 |
| 10/20/2025 | $17795.00 | $17795.00 | $17485.00 | $17485.00 | 265,500 |
| 10/17/2025 | $17800.00 | $17865.00 | $17575.00 | $17575.00 | 257,800 |