7608.T7608.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1540.00 | $1569.00 | $1452.00 | $1521.00 | 403,600 |
| 1/13/2026 | $1571.00 | $1577.00 | $1547.00 | $1549.00 | 86,500 |
| 1/9/2026 | $1560.00 | $1571.00 | $1549.00 | $1554.00 | 75,900 |
| 1/8/2026 | $1568.00 | $1585.00 | $1552.00 | $1559.00 | 72,100 |
| 1/7/2026 | $1565.00 | $1588.00 | $1548.00 | $1573.00 | 76,200 |
| 1/6/2026 | $1540.00 | $1574.00 | $1533.00 | $1565.00 | 90,300 |
| 1/5/2026 | $1502.00 | $1530.00 | $1500.00 | $1524.00 | 52,900 |
| 12/30/2025 | $1506.00 | $1517.00 | $1487.00 | $1491.00 | 76,500 |
| 12/29/2025 | $1519.00 | $1519.00 | $1493.00 | $1512.00 | 69,000 |
| 12/26/2025 | $1502.00 | $1521.00 | $1485.00 | $1512.00 | 98,600 |
| 12/25/2025 | $1484.00 | $1530.00 | $1473.00 | $1508.00 | 79,000 |
| 12/24/2025 | $1490.00 | $1497.00 | $1480.00 | $1482.00 | 32,200 |
| 12/23/2025 | $1468.00 | $1492.00 | $1462.00 | $1477.00 | 48,100 |
| 12/22/2025 | $1470.00 | $1470.00 | $1437.00 | $1464.00 | 32,400 |
| 12/19/2025 | $1452.00 | $1475.00 | $1440.00 | $1451.00 | 86,500 |
| 12/18/2025 | $1428.00 | $1466.00 | $1418.00 | $1446.00 | 65,100 |
| 12/17/2025 | $1410.00 | $1421.00 | $1395.00 | $1418.00 | 41,900 |
| 12/16/2025 | $1465.00 | $1465.00 | $1416.00 | $1416.00 | 54,400 |
| 12/15/2025 | $1418.00 | $1450.00 | $1407.00 | $1450.00 | 74,200 |
| 12/12/2025 | $1390.00 | $1416.00 | $1390.00 | $1411.00 | 33,600 |
| 12/11/2025 | $1417.00 | $1417.00 | $1395.00 | $1395.00 | 42,000 |
| 12/10/2025 | $1426.00 | $1437.00 | $1398.00 | $1402.00 | 72,000 |
| 12/9/2025 | $1509.00 | $1512.00 | $1435.00 | $1443.00 | 142,700 |
| 12/8/2025 | $1451.00 | $1499.00 | $1441.00 | $1499.00 | 164,600 |
| 12/5/2025 | $1449.00 | $1449.00 | $1419.00 | $1426.00 | 50,100 |
| 12/4/2025 | $1412.00 | $1450.00 | $1412.00 | $1444.00 | 69,400 |
| 12/3/2025 | $1396.00 | $1415.00 | $1382.00 | $1407.00 | 97,900 |
| 12/2/2025 | $1419.00 | $1442.00 | $1375.00 | $1375.00 | 189,900 |
| 12/1/2025 | $1392.00 | $1394.00 | $1354.00 | $1360.00 | 53,200 |
| 11/28/2025 | $1348.00 | $1395.00 | $1345.00 | $1392.00 | 64,700 |
| 11/27/2025 | $1331.00 | $1356.00 | $1323.00 | $1348.00 | 47,100 |
| 11/26/2025 | $1322.00 | $1338.00 | $1305.00 | $1325.00 | 67,100 |
| 11/25/2025 | $1325.00 | $1335.00 | $1310.00 | $1329.00 | 69,600 |
| 11/21/2025 | $1279.00 | $1318.00 | $1263.00 | $1301.00 | 109,600 |
| 11/20/2025 | $1392.00 | $1392.00 | $1292.00 | $1297.00 | 258,400 |
| 11/19/2025 | $1406.00 | $1419.00 | $1379.00 | $1384.00 | 215,200 |
| 11/18/2025 | $1450.00 | $1471.00 | $1388.00 | $1409.00 | 285,300 |
| 11/17/2025 | $1436.00 | $1465.00 | $1418.00 | $1447.00 | 187,400 |
| 11/14/2025 | $1409.00 | $1419.00 | $1390.00 | $1407.00 | 58,700 |
| 11/13/2025 | $1370.00 | $1419.00 | $1359.00 | $1419.00 | 80,800 |
| 11/12/2025 | $1362.00 | $1378.00 | $1350.00 | $1371.00 | 52,700 |
| 11/11/2025 | $1348.00 | $1374.00 | $1340.00 | $1362.00 | 71,900 |
| 11/10/2025 | $1334.00 | $1354.00 | $1329.00 | $1343.00 | 111,700 |
| 11/7/2025 | $1302.00 | $1343.00 | $1302.00 | $1334.00 | 62,100 |
| 11/6/2025 | $1339.00 | $1342.00 | $1305.00 | $1314.00 | 88,100 |
| 11/5/2025 | $1311.00 | $1343.00 | $1262.00 | $1340.00 | 110,100 |
| 11/4/2025 | $1354.00 | $1358.00 | $1314.00 | $1314.00 | 110,100 |
| 10/31/2025 | $1305.00 | $1350.00 | $1295.00 | $1342.00 | 58,300 |
| 10/30/2025 | $1299.00 | $1315.00 | $1295.00 | $1304.00 | 58,300 |
| 10/29/2025 | $1330.00 | $1330.00 | $1278.00 | $1306.00 | 108,000 |
| 10/28/2025 | $1384.00 | $1384.00 | $1314.00 | $1339.00 | 149,900 |
| 10/27/2025 | $1372.00 | $1393.00 | $1355.00 | $1380.00 | 111,100 |
| 10/24/2025 | $1366.00 | $1372.00 | $1346.00 | $1372.00 | 63,300 |
| 10/23/2025 | $1375.00 | $1381.00 | $1358.00 | $1365.00 | 36,700 |
| 10/22/2025 | $1353.00 | $1379.00 | $1353.00 | $1373.00 | 48,700 |
| 10/21/2025 | $1385.00 | $1385.00 | $1333.00 | $1357.00 | 110,900 |
| 10/20/2025 | $1376.00 | $1395.00 | $1354.00 | $1376.00 | 80,700 |
| 10/17/2025 | $1360.00 | $1398.00 | $1335.00 | $1366.00 | 144,500 |
| 10/16/2025 | $1335.00 | $1365.00 | $1317.00 | $1360.00 | 184,700 |