7832.T7832.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4217.00 | $4262.00 | $4211.00 | $4221.00 | 600,200 |
| 1/14/2026 | $4198.00 | $4282.00 | $4180.00 | $4238.00 | 2.05M |
| 1/13/2026 | $4258.00 | $4310.00 | $4199.00 | $4199.00 | 2.59M |
| 1/9/2026 | $4184.00 | $4324.00 | $4122.00 | $4209.00 | 3.25M |
| 1/8/2026 | $4153.00 | $4190.00 | $4142.00 | $4169.00 | 1.54M |
| 1/7/2026 | $4176.00 | $4194.00 | $4117.00 | $4173.00 | 1.52M |
| 1/6/2026 | $4222.00 | $4266.00 | $4197.00 | $4246.00 | 1.40M |
| 1/5/2026 | $4222.00 | $4247.00 | $4152.00 | $4219.00 | 2.00M |
| 12/30/2025 | $4222.00 | $4237.00 | $4172.00 | $4172.00 | 1.34M |
| 12/29/2025 | $4262.00 | $4262.00 | $4197.00 | $4229.00 | 1.01M |
| 12/26/2025 | $4236.00 | $4277.00 | $4203.00 | $4226.00 | 1.32M |
| 12/25/2025 | $4240.00 | $4258.00 | $4212.00 | $4233.00 | 590,800 |
| 12/24/2025 | $4299.00 | $4299.00 | $4196.00 | $4206.00 | 1.30M |
| 12/23/2025 | $4174.00 | $4298.00 | $4168.00 | $4284.00 | 1.96M |
| 12/22/2025 | $4202.00 | $4250.00 | $4143.00 | $4193.00 | 1.31M |
| 12/19/2025 | $4201.00 | $4268.00 | $4178.00 | $4217.00 | 2.28M |
| 12/18/2025 | $4216.00 | $4248.00 | $4203.00 | $4221.00 | 1.70M |
| 12/17/2025 | $4201.00 | $4241.00 | $4187.00 | $4227.00 | 1.62M |
| 12/16/2025 | $4180.00 | $4266.00 | $4162.00 | $4195.00 | 1.86M |
| 12/15/2025 | $4280.00 | $4318.00 | $4198.00 | $4226.00 | 2.30M |
| 12/12/2025 | $4334.00 | $4351.00 | $4282.00 | $4282.00 | 2.28M |
| 12/11/2025 | $4319.00 | $4326.00 | $4238.00 | $4302.00 | 1.60M |
| 12/10/2025 | $4266.00 | $4305.00 | $4247.00 | $4305.00 | 1.73M |
| 12/9/2025 | $4350.00 | $4368.00 | $4280.00 | $4299.00 | 1.26M |
| 12/8/2025 | $4352.00 | $4379.00 | $4313.00 | $4364.00 | 1.14M |
| 12/5/2025 | $4326.00 | $4338.00 | $4283.00 | $4322.00 | 2.01M |
| 12/4/2025 | $4340.00 | $4429.00 | $4336.00 | $4408.00 | 1.64M |
| 12/3/2025 | $4405.00 | $4427.00 | $4328.00 | $4328.00 | 1.58M |
| 12/2/2025 | $4468.00 | $4470.00 | $4403.00 | $4427.00 | 1.40M |
| 12/1/2025 | $4527.00 | $4555.00 | $4432.00 | $4450.00 | 2.07M |
| 11/28/2025 | $4585.00 | $4627.00 | $4560.00 | $4577.00 | 1.52M |
| 11/27/2025 | $4565.00 | $4603.00 | $4543.00 | $4578.00 | 1.45M |
| 11/26/2025 | $4512.00 | $4619.00 | $4505.00 | $4585.00 | 1.89M |
| 11/25/2025 | $4574.00 | $4595.00 | $4472.00 | $4519.00 | 2.58M |
| 11/21/2025 | $4437.00 | $4575.00 | $4419.00 | $4544.00 | 3.90M |
| 11/20/2025 | $4431.00 | $4486.00 | $4412.00 | $4437.00 | 1.70M |
| 11/19/2025 | $4469.00 | $4496.00 | $4427.00 | $4431.00 | 1.80M |
| 11/18/2025 | $4477.00 | $4512.00 | $4433.00 | $4468.00 | 2.12M |
| 11/17/2025 | $4604.00 | $4620.00 | $4507.00 | $4528.00 | 1.93M |
| 11/14/2025 | $4600.00 | $4616.00 | $4541.00 | $4607.00 | 2.11M |
| 11/13/2025 | $4610.00 | $4658.00 | $4577.00 | $4608.00 | 1.53M |
| 11/12/2025 | $4590.00 | $4644.00 | $4563.00 | $4620.00 | 1.83M |
| 11/11/2025 | $4536.00 | $4558.00 | $4480.00 | $4520.00 | 1.42M |
| 11/10/2025 | $4553.00 | $4604.00 | $4482.00 | $4518.00 | 2.15M |
| 11/7/2025 | $4542.00 | $4615.00 | $4482.00 | $4560.00 | 3.31M |
| 11/6/2025 | $4896.00 | $4960.00 | $4436.00 | $4472.00 | 6.81M |
| 11/5/2025 | $4875.00 | $4982.00 | $4801.00 | $4828.00 | 3.20M |
| 11/4/2025 | $4780.00 | $4842.00 | $4744.00 | $4805.00 | 2.33M |
| 10/31/2025 | $4727.00 | $4833.00 | $4711.00 | $4802.00 | 1.99M |
| 10/30/2025 | $4687.00 | $4728.00 | $4650.00 | $4721.00 | 1.65M |
| 10/29/2025 | $4752.00 | $4811.00 | $4690.00 | $4740.00 | 1.82M |
| 10/28/2025 | $4825.00 | $4844.00 | $4794.00 | $4822.00 | 1.12M |
| 10/27/2025 | $4856.00 | $4919.00 | $4820.00 | $4820.00 | 1.63M |
| 10/24/2025 | $4871.00 | $4928.00 | $4807.00 | $4807.00 | 1.37M |
| 10/23/2025 | $4890.00 | $4896.00 | $4820.00 | $4848.00 | 1.53M |
| 10/22/2025 | $4866.00 | $4954.00 | $4863.00 | $4863.00 | 1.98M |
| 10/21/2025 | $4833.00 | $4950.00 | $4800.00 | $4866.00 | 1.92M |
| 10/20/2025 | $4750.00 | $4835.00 | $4701.00 | $4780.00 | 1.70M |
| 10/17/2025 | $4664.00 | $4718.00 | $4640.00 | $4662.00 | 1.88M |