7453.T7453.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3200.00 | $3262.00 | $3125.00 | $3234.00 | 19.56M |
| 1/14/2026 | $2808.00 | $2893.50 | $2791.00 | $2893.50 | 8.22M |
| 1/13/2026 | $2860.00 | $2868.00 | $2781.00 | $2816.50 | 7.69M |
| 1/9/2026 | $2794.50 | $2843.50 | $2778.00 | $2824.50 | 5.68M |
| 1/8/2026 | $2807.50 | $2810.50 | $2770.00 | $2776.50 | 4.60M |
| 1/7/2026 | $2787.00 | $2840.00 | $2775.50 | $2805.00 | 10.32M |
| 1/6/2026 | $2875.00 | $2933.00 | $2825.00 | $2925.50 | 7.02M |
| 1/5/2026 | $2804.50 | $2865.00 | $2804.50 | $2850.00 | 7.79M |
| 12/30/2025 | $2800.00 | $2815.00 | $2772.00 | $2782.00 | 5.44M |
| 12/29/2025 | $2870.50 | $2873.00 | $2803.50 | $2808.50 | 6.37M |
| 12/26/2025 | $2832.00 | $2867.50 | $2810.50 | $2865.00 | 7.73M |
| 12/25/2025 | $2940.00 | $2944.50 | $2822.00 | $2837.00 | 10.09M |
| 12/24/2025 | $2981.00 | $2994.50 | $2956.00 | $2956.00 | 2.84M |
| 12/23/2025 | $2985.00 | $3007.00 | $2967.00 | $2981.50 | 2.91M |
| 12/22/2025 | $3037.00 | $3040.00 | $2968.00 | $3000.00 | 3.57M |
| 12/19/2025 | $2980.00 | $3050.00 | $2977.00 | $3027.00 | 3.97M |
| 12/18/2025 | $2972.00 | $2993.00 | $2957.00 | $2973.50 | 4.10M |
| 12/17/2025 | $2986.00 | $3002.00 | $2969.00 | $2985.50 | 2.93M |
| 12/16/2025 | $3051.00 | $3054.00 | $2966.00 | $2966.00 | 4.45M |
| 12/15/2025 | $3025.00 | $3063.00 | $3001.00 | $3028.00 | 3.96M |
| 12/12/2025 | $3033.00 | $3071.00 | $3014.00 | $3035.00 | 4.86M |
| 12/11/2025 | $3028.00 | $3145.00 | $3020.00 | $3041.00 | 7.33M |
| 12/10/2025 | $3050.00 | $3098.00 | $2970.50 | $2988.50 | 6.83M |
| 12/9/2025 | $2970.00 | $3021.00 | $2962.50 | $2987.50 | 5.62M |
| 12/8/2025 | $2940.00 | $2978.50 | $2908.00 | $2941.50 | 4.56M |
| 12/5/2025 | $3060.00 | $3065.00 | $2922.50 | $2922.50 | 5.12M |
| 12/4/2025 | $2992.00 | $3060.00 | $2969.00 | $3060.00 | 5.02M |
| 12/3/2025 | $2960.00 | $2982.00 | $2889.00 | $2951.00 | 8.92M |
| 12/2/2025 | $3138.00 | $3157.00 | $3018.00 | $3020.00 | 4.26M |
| 12/1/2025 | $3051.00 | $3139.00 | $3038.00 | $3139.00 | 5.00M |
| 11/28/2025 | $3140.00 | $3172.00 | $3071.00 | $3099.00 | 4.75M |
| 11/27/2025 | $3129.00 | $3233.00 | $3126.00 | $3163.00 | 5.92M |
| 11/26/2025 | $3062.00 | $3183.00 | $3050.00 | $3144.00 | 6.94M |
| 11/25/2025 | $3062.00 | $3077.00 | $2975.00 | $3032.00 | 9.51M |
| 11/21/2025 | $2961.00 | $3051.00 | $2940.00 | $3051.00 | 8.23M |
| 11/20/2025 | $2975.00 | $3071.00 | $2970.00 | $3002.00 | 7.70M |
| 11/19/2025 | $2939.00 | $3094.00 | $2931.00 | $2971.50 | 10.03M |
| 11/18/2025 | $2993.00 | $3018.00 | $2905.00 | $2938.50 | 10.46M |
| 11/17/2025 | $2967.00 | $3027.00 | $2870.00 | $2943.00 | 15.92M |
| 11/14/2025 | $3334.00 | $3344.00 | $3237.00 | $3248.00 | 5.34M |
| 11/13/2025 | $3300.00 | $3325.00 | $3232.00 | $3305.00 | 5.00M |
| 11/12/2025 | $3388.00 | $3419.00 | $3317.00 | $3340.00 | 6.45M |
| 11/11/2025 | $3450.00 | $3451.00 | $3348.00 | $3398.00 | 6.61M |
| 11/10/2025 | $3398.00 | $3445.00 | $3325.00 | $3442.00 | 7.97M |
| 11/7/2025 | $3305.00 | $3456.00 | $3266.00 | $3403.00 | 17.74M |
| 11/6/2025 | $3300.00 | $3338.00 | $3150.00 | $3245.00 | 8.92M |
| 11/5/2025 | $3250.00 | $3275.00 | $3120.00 | $3242.00 | 8.92M |
| 11/4/2025 | $2965.00 | $3209.00 | $2936.00 | $3191.00 | 12.76M |
| 10/31/2025 | $2928.00 | $3169.00 | $2924.00 | $3169.00 | 13.37M |
| 10/30/2025 | $2915.00 | $2935.00 | $2845.00 | $2900.00 | 13.37M |
| 10/29/2025 | $2915.00 | $2944.00 | $2852.00 | $2870.00 | 5.96M |
| 10/28/2025 | $3033.00 | $3046.00 | $2912.50 | $2912.50 | 6.58M |
| 10/27/2025 | $3080.00 | $3109.00 | $3024.00 | $3028.00 | 6.33M |
| 10/24/2025 | $3148.00 | $3180.00 | $3087.00 | $3096.00 | 5.07M |
| 10/23/2025 | $3155.00 | $3199.00 | $3104.00 | $3161.00 | 7.61M |
| 10/22/2025 | $3114.00 | $3207.00 | $3102.00 | $3139.00 | 9.27M |
| 10/21/2025 | $2998.00 | $3108.00 | $2964.50 | $3070.00 | 11.22M |
| 10/20/2025 | $2941.00 | $3114.00 | $2924.00 | $3053.00 | 19.10M |
| 10/17/2025 | $3151.00 | $3175.00 | $3085.00 | $3131.00 | 6.89M |