7689.T7689.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $470.00 | $470.00 | $461.00 | $461.00 | 18,600 |
| 1/9/2026 | $485.00 | $485.00 | $462.00 | $462.00 | 15,500 |
| 1/8/2026 | $477.00 | $503.00 | $459.00 | $488.00 | 51,300 |
| 1/7/2026 | $455.00 | $458.00 | $447.00 | $458.00 | 1,400 |
| 1/6/2026 | $454.00 | $455.00 | $445.00 | $455.00 | 2,800 |
| 1/5/2026 | $420.00 | $456.00 | $420.00 | $456.00 | 9,900 |
| 12/30/2025 | $419.00 | $420.00 | $419.00 | $420.00 | 400 |
| 12/29/2025 | $433.00 | $433.00 | $411.00 | $421.00 | 2,900 |
| 12/26/2025 | $413.00 | $413.00 | $405.00 | $409.00 | 25,900 |
| 12/25/2025 | $414.00 | $414.00 | $410.00 | $414.00 | 6,400 |
| 12/24/2025 | $420.00 | $420.00 | $412.00 | $414.00 | 8,500 |
| 12/23/2025 | $420.00 | $421.00 | $418.00 | $418.00 | 4,800 |
| 12/22/2025 | $420.00 | $428.00 | $415.00 | $422.00 | 3,300 |
| 12/19/2025 | $427.00 | $428.00 | $418.00 | $422.00 | 5,500 |
| 12/18/2025 | $433.00 | $436.00 | $423.00 | $427.00 | 10,100 |
| 12/17/2025 | $439.00 | $439.00 | $433.00 | $434.00 | 3,300 |
| 12/16/2025 | $445.00 | $446.00 | $438.00 | $438.00 | 10,500 |
| 12/15/2025 | $446.00 | $449.00 | $445.00 | $445.00 | 2,900 |
| 12/12/2025 | $460.00 | $460.00 | $446.00 | $446.00 | 3,000 |
| 12/11/2025 | $454.00 | $455.00 | $454.00 | $455.00 | 500 |
| 12/10/2025 | $445.00 | $455.00 | $435.00 | $455.00 | 5,200 |
| 12/9/2025 | $445.00 | $452.00 | $445.00 | $447.00 | 4,000 |
| 12/8/2025 | $451.00 | $455.00 | $445.00 | $450.00 | 5,500 |
| 12/5/2025 | $457.00 | $463.00 | $455.00 | $455.00 | 800 |
| 12/4/2025 | $457.00 | $462.00 | $452.00 | $462.00 | 2,200 |
| 12/3/2025 | $461.00 | $464.00 | $457.00 | $457.00 | 1,000 |
| 12/2/2025 | $460.00 | $462.00 | $460.00 | $462.00 | 900 |
| 12/1/2025 | $463.00 | $463.00 | $457.00 | $458.00 | 1,300 |
| 11/28/2025 | $460.00 | $463.00 | $460.00 | $463.00 | 300 |
| 11/27/2025 | $467.00 | $468.00 | $460.00 | $460.00 | 1,000 |
| 11/26/2025 | $461.00 | $465.00 | $460.00 | $461.00 | 1,100 |
| 11/25/2025 | $468.00 | $468.00 | $461.00 | $461.00 | 1,400 |
| 11/21/2025 | $465.00 | $466.00 | $460.00 | $466.00 | 2,700 |
| 11/20/2025 | $470.00 | $470.00 | $466.00 | $466.00 | 1,000 |
| 11/19/2025 | $468.00 | $473.00 | $465.00 | $466.00 | 3,500 |
| 11/18/2025 | $469.00 | $469.00 | $468.00 | $468.00 | 1,000 |
| 11/17/2025 | $480.00 | $480.00 | $469.00 | $469.00 | 4,800 |
| 11/14/2025 | $471.00 | $471.00 | $471.00 | $471.00 | 200 |
| 11/13/2025 | $471.00 | $475.00 | $471.00 | $475.00 | 1,100 |
| 11/12/2025 | $471.00 | $471.00 | $471.00 | $471.00 | 200 |
| 11/11/2025 | $471.00 | $479.00 | $470.00 | $471.00 | 2,400 |
| 11/10/2025 | $465.00 | $479.00 | $465.00 | $471.00 | 3,600 |
| 11/7/2025 | $468.00 | $469.00 | $468.00 | $469.00 | 300 |
| 11/6/2025 | $470.00 | $470.00 | $470.00 | $470.00 | 800 |
| 11/5/2025 | $470.00 | $471.00 | $466.00 | $471.00 | 2,400 |
| 11/4/2025 | $469.00 | $477.00 | $469.00 | $472.00 | 1,800 |
| 10/31/2025 | $478.00 | $478.00 | $468.00 | $469.00 | 3,400 |
| 10/30/2025 | $467.00 | $482.00 | $466.00 | $482.00 | 1,900 |
| 10/29/2025 | $489.00 | $489.00 | $465.00 | $467.00 | 9,700 |
| 10/28/2025 | $491.00 | $491.00 | $489.00 | $489.00 | 1,300 |
| 10/27/2025 | $493.00 | $493.00 | $491.00 | $492.00 | 500 |
| 10/24/2025 | $490.00 | $490.00 | $490.00 | $490.00 | 300 |
| 10/23/2025 | $491.00 | $491.00 | $491.00 | $491.00 | - |
| 10/22/2025 | $493.00 | $493.00 | $487.00 | $491.00 | 400 |
| 10/21/2025 | $489.00 | $489.00 | $485.00 | $486.00 | 800 |
| 10/20/2025 | $495.00 | $496.00 | $489.00 | $489.00 | 1,900 |
| 10/17/2025 | $496.00 | $496.00 | $496.00 | $496.00 | - |
| 10/16/2025 | $496.00 | $500.00 | $496.00 | $496.00 | 3,000 |
| 10/15/2025 | $500.00 | $504.00 | $498.00 | $498.00 | 600 |