7581.T7581.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $5920.00 | $6040.00 | $5900.00 | $6000.00 | 543,400 |
| 1/13/2026 | $6240.00 | $6340.00 | $5950.00 | $5950.00 | 1.24M |
| 1/9/2026 | $6160.00 | $6340.00 | $6100.00 | $6290.00 | 852,500 |
| 1/8/2026 | $5980.00 | $6120.00 | $5950.00 | $6060.00 | 498,700 |
| 1/7/2026 | $5880.00 | $6000.00 | $5800.00 | $5980.00 | 354,700 |
| 1/6/2026 | $5660.00 | $5900.00 | $5590.00 | $5900.00 | 710,200 |
| 1/5/2026 | $5490.00 | $5510.00 | $5420.00 | $5480.00 | 170,500 |
| 12/30/2025 | $5490.00 | $5500.00 | $5420.00 | $5480.00 | 175,400 |
| 12/29/2025 | $5510.00 | $5520.00 | $5430.00 | $5490.00 | 203,600 |
| 12/26/2025 | $5500.00 | $5580.00 | $5480.00 | $5510.00 | 134,800 |
| 12/25/2025 | $5490.00 | $5540.00 | $5460.00 | $5530.00 | 156,100 |
| 12/24/2025 | $5500.00 | $5570.00 | $5460.00 | $5470.00 | 179,300 |
| 12/23/2025 | $5400.00 | $5500.00 | $5400.00 | $5460.00 | 198,600 |
| 12/22/2025 | $5430.00 | $5480.00 | $5370.00 | $5400.00 | 208,600 |
| 12/19/2025 | $5440.00 | $5470.00 | $5400.00 | $5460.00 | 266,900 |
| 12/18/2025 | $5380.00 | $5480.00 | $5320.00 | $5450.00 | 239,700 |
| 12/17/2025 | $5370.00 | $5370.00 | $5270.00 | $5310.00 | 144,800 |
| 12/16/2025 | $5500.00 | $5500.00 | $5360.00 | $5370.00 | 154,700 |
| 12/15/2025 | $5400.00 | $5480.00 | $5390.00 | $5450.00 | 202,700 |
| 12/12/2025 | $5310.00 | $5400.00 | $5300.00 | $5340.00 | 173,800 |
| 12/11/2025 | $5490.00 | $5500.00 | $5320.00 | $5350.00 | 161,800 |
| 12/10/2025 | $5460.00 | $5470.00 | $5410.00 | $5460.00 | 147,100 |
| 12/9/2025 | $5500.00 | $5530.00 | $5420.00 | $5450.00 | 114,400 |
| 12/8/2025 | $5500.00 | $5550.00 | $5480.00 | $5520.00 | 167,400 |
| 12/5/2025 | $5490.00 | $5540.00 | $5460.00 | $5530.00 | 215,200 |
| 12/4/2025 | $5500.00 | $5570.00 | $5380.00 | $5570.00 | 386,400 |
| 12/3/2025 | $5590.00 | $5640.00 | $5500.00 | $5580.00 | 337,900 |
| 12/2/2025 | $5560.00 | $5600.00 | $5490.00 | $5550.00 | 192,700 |
| 12/1/2025 | $5860.00 | $5870.00 | $5560.00 | $5610.00 | 381,800 |
| 11/28/2025 | $5730.00 | $5840.00 | $5720.00 | $5840.00 | 447,300 |
| 11/27/2025 | $5580.00 | $5750.00 | $5570.00 | $5730.00 | 601,000 |
| 11/26/2025 | $5420.00 | $5590.00 | $5410.00 | $5590.00 | 332,800 |
| 11/25/2025 | $5300.00 | $5420.00 | $5280.00 | $5400.00 | 388,700 |
| 11/21/2025 | $5220.00 | $5400.00 | $5220.00 | $5400.00 | 370,500 |
| 11/20/2025 | $5160.00 | $5230.00 | $5110.00 | $5210.00 | 282,300 |
| 11/19/2025 | $5150.00 | $5230.00 | $5110.00 | $5160.00 | 326,600 |
| 11/18/2025 | $5190.00 | $5200.00 | $5070.00 | $5140.00 | 557,500 |
| 11/17/2025 | $5400.00 | $5430.00 | $5090.00 | $5120.00 | 875,900 |
| 11/14/2025 | $5470.00 | $5520.00 | $5410.00 | $5500.00 | 375,000 |
| 11/13/2025 | $5480.00 | $5500.00 | $5420.00 | $5450.00 | 274,000 |
| 11/12/2025 | $5390.00 | $5480.00 | $5350.00 | $5480.00 | 439,900 |
| 11/11/2025 | $5390.00 | $5390.00 | $5260.00 | $5330.00 | 295,400 |
| 11/10/2025 | $5400.00 | $5440.00 | $5320.00 | $5400.00 | 310,400 |
| 11/7/2025 | $5260.00 | $5400.00 | $5260.00 | $5370.00 | 285,300 |
| 11/6/2025 | $5210.00 | $5300.00 | $5170.00 | $5290.00 | 349,700 |
| 11/5/2025 | $5230.00 | $5340.00 | $5200.00 | $5310.00 | 523,300 |
| 11/4/2025 | $5100.00 | $5240.00 | $5080.00 | $5170.00 | 523,300 |
| 10/31/2025 | $5010.00 | $5120.00 | $5010.00 | $5040.00 | 288,900 |
| 10/30/2025 | $4970.00 | $5080.00 | $4970.00 | $5060.00 | 308,000 |
| 10/29/2025 | $5050.00 | $5110.00 | $4930.00 | $4965.00 | 575,000 |
| 10/28/2025 | $5260.00 | $5280.00 | $5090.00 | $5090.00 | 584,900 |
| 10/27/2025 | $5290.00 | $5340.00 | $5260.00 | $5290.00 | 314,000 |
| 10/24/2025 | $5450.00 | $5460.00 | $5320.00 | $5330.00 | 526,700 |
| 10/23/2025 | $5420.00 | $5550.00 | $5390.00 | $5510.00 | 705,700 |
| 10/22/2025 | $5380.00 | $5420.00 | $5300.00 | $5320.00 | 438,700 |
| 10/21/2025 | $5510.00 | $5530.00 | $5280.00 | $5320.00 | 592,500 |
| 10/20/2025 | $5590.00 | $5610.00 | $5320.00 | $5410.00 | 994,000 |
| 10/17/2025 | $5550.00 | $5650.00 | $5460.00 | $5500.00 | 1.85M |
| 10/16/2025 | $5450.00 | $5500.00 | $5310.00 | $5500.00 | 3.31M |