7911.T7911.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4529.00 | $4595.00 | $4523.00 | $4576.00 | 973,000 |
| 1/14/2026 | $4610.00 | $4630.00 | $4555.00 | $4595.00 | 984,100 |
| 1/13/2026 | $4719.00 | $4729.00 | $4623.00 | $4623.00 | 1.13M |
| 1/9/2026 | $4678.00 | $4708.00 | $4632.00 | $4658.00 | 1.02M |
| 1/8/2026 | $4636.00 | $4682.00 | $4597.00 | $4652.00 | 1.12M |
| 1/7/2026 | $4647.00 | $4696.00 | $4624.00 | $4624.00 | 1.08M |
| 1/6/2026 | $4709.00 | $4766.00 | $4626.00 | $4673.00 | 1.17M |
| 1/5/2026 | $4786.00 | $4788.00 | $4660.00 | $4660.00 | 1.25M |
| 12/30/2025 | $4680.00 | $4681.00 | $4616.00 | $4661.00 | 957,600 |
| 12/29/2025 | $4749.00 | $4750.00 | $4665.00 | $4696.00 | 1.02M |
| 12/26/2025 | $4849.00 | $4849.00 | $4741.00 | $4779.00 | 644,600 |
| 12/25/2025 | $4843.00 | $4872.00 | $4811.00 | $4826.00 | 505,900 |
| 12/24/2025 | $4872.00 | $4928.00 | $4851.00 | $4872.00 | 613,700 |
| 12/23/2025 | $4952.00 | $4960.00 | $4832.00 | $4872.00 | 1.13M |
| 12/22/2025 | $4969.00 | $5032.00 | $4831.00 | $4919.00 | 2.08M |
| 12/19/2025 | $4747.00 | $4747.00 | $4619.00 | $4619.00 | 2.29M |
| 12/18/2025 | $4703.00 | $4759.00 | $4697.00 | $4705.00 | 1.34M |
| 12/17/2025 | $4798.00 | $4816.00 | $4730.00 | $4741.00 | 1.23M |
| 12/16/2025 | $4863.00 | $4932.00 | $4750.00 | $4750.00 | 1.63M |
| 12/15/2025 | $4990.00 | $5013.00 | $4886.00 | $4910.00 | 1.44M |
| 12/12/2025 | $5059.00 | $5146.00 | $4993.00 | $5065.00 | 2.37M |
| 12/11/2025 | $5030.00 | $5217.00 | $4952.00 | $4989.00 | 3.78M |
| 12/10/2025 | $4775.00 | $4835.00 | $4739.00 | $4835.00 | 1.67M |
| 12/9/2025 | $4773.00 | $4882.00 | $4749.00 | $4795.00 | 1.88M |
| 12/8/2025 | $4703.00 | $4855.00 | $4673.00 | $4791.00 | 1.98M |
| 12/5/2025 | $4668.00 | $4750.00 | $4582.00 | $4620.00 | 1.59M |
| 12/4/2025 | $4688.00 | $4788.00 | $4664.00 | $4689.00 | 1.92M |
| 12/3/2025 | $4755.00 | $4756.00 | $4622.00 | $4656.00 | 2.46M |
| 12/2/2025 | $4848.00 | $4915.00 | $4767.00 | $4786.00 | 2.07M |
| 12/1/2025 | $5050.00 | $5086.00 | $4810.00 | $4816.00 | 3.37M |
| 11/28/2025 | $5027.00 | $5143.00 | $4949.00 | $5038.00 | 4.77M |
| 11/27/2025 | $4544.00 | $4929.00 | $4494.00 | $4914.00 | 3.37M |
| 11/26/2025 | $4328.00 | $4666.00 | $4313.00 | $4579.00 | 3.10M |
| 11/25/2025 | $4160.00 | $4428.00 | $4145.00 | $4309.00 | 2.45M |
| 11/21/2025 | $3927.00 | $4118.00 | $3927.00 | $4118.00 | 2.39M |
| 11/20/2025 | $3975.00 | $4107.00 | $3950.00 | $3994.00 | 1.68M |
| 11/19/2025 | $4010.00 | $4012.00 | $3852.00 | $3852.00 | 1.44M |
| 11/18/2025 | $4185.00 | $4199.00 | $3982.00 | $3982.00 | 1.49M |
| 11/17/2025 | $4244.00 | $4248.00 | $4152.00 | $4215.00 | 2.16M |
| 11/14/2025 | $4100.00 | $4250.00 | $3956.00 | $4244.00 | 5.70M |
| 11/13/2025 | $3815.00 | $3821.00 | $3723.00 | $3723.00 | 1.18M |
| 11/12/2025 | $3799.00 | $3812.00 | $3756.00 | $3786.00 | 886,700 |
| 11/11/2025 | $3803.00 | $3803.00 | $3748.00 | $3749.00 | 590,500 |
| 11/10/2025 | $3782.00 | $3796.00 | $3769.00 | $3771.00 | 693,700 |
| 11/7/2025 | $3788.00 | $3808.00 | $3749.00 | $3758.00 | 826,800 |
| 11/6/2025 | $3758.00 | $3799.00 | $3720.00 | $3788.00 | 758,200 |
| 11/5/2025 | $3799.00 | $3828.00 | $3666.00 | $3707.00 | 1.16M |
| 11/4/2025 | $3729.00 | $3787.00 | $3705.00 | $3753.00 | 1.16M |
| 10/31/2025 | $3734.00 | $3780.00 | $3714.00 | $3780.00 | 1.00M |
| 10/30/2025 | $3692.00 | $3715.00 | $3668.00 | $3697.00 | 1.00M |
| 10/29/2025 | $3766.00 | $3775.00 | $3698.00 | $3698.00 | 778,500 |
| 10/28/2025 | $3816.00 | $3833.00 | $3776.00 | $3776.00 | 854,100 |
| 10/27/2025 | $3848.00 | $3875.00 | $3821.00 | $3828.00 | 814,000 |
| 10/24/2025 | $3783.00 | $3826.00 | $3770.00 | $3816.00 | 1.04M |
| 10/23/2025 | $3798.00 | $3810.00 | $3733.00 | $3746.00 | 763,200 |
| 10/22/2025 | $3700.00 | $3768.00 | $3691.00 | $3767.00 | 906,400 |
| 10/21/2025 | $3724.00 | $3753.00 | $3714.00 | $3718.00 | 1.12M |
| 10/20/2025 | $3797.00 | $3804.00 | $3731.00 | $3737.00 | 983,900 |
| 10/17/2025 | $3755.00 | $3790.00 | $3732.00 | $3732.00 | 962,500 |