7936.T7936.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4111.00 | $4180.00 | $4064.00 | $4133.00 | 2.72M |
| 1/14/2026 | $4073.00 | $4133.00 | $4023.00 | $4091.00 | 3.12M |
| 1/13/2026 | $4182.00 | $4188.00 | $4002.00 | $4038.00 | 3.83M |
| 1/9/2026 | $4000.00 | $4163.00 | $3999.00 | $4142.00 | 3.15M |
| 1/8/2026 | $4020.00 | $4076.00 | $3990.00 | $4000.00 | 2.84M |
| 1/7/2026 | $3933.00 | $4026.00 | $3920.00 | $3987.00 | 2.98M |
| 1/6/2026 | $3912.00 | $3975.00 | $3895.00 | $3974.00 | 2.95M |
| 1/5/2026 | $3794.00 | $3859.00 | $3766.00 | $3849.00 | 2.78M |
| 12/30/2025 | $3810.00 | $3828.00 | $3755.00 | $3755.00 | 2.14M |
| 12/29/2025 | $3873.00 | $3874.00 | $3810.00 | $3810.00 | 1.64M |
| 12/26/2025 | $3869.00 | $3901.00 | $3859.00 | $3882.00 | 1.55M |
| 12/25/2025 | $3893.00 | $3908.00 | $3855.00 | $3876.00 | 1.24M |
| 12/24/2025 | $3925.00 | $3952.00 | $3890.00 | $3890.00 | 1.38M |
| 12/23/2025 | $3928.00 | $3980.00 | $3898.00 | $3933.00 | 2.46M |
| 12/22/2025 | $3900.00 | $3954.00 | $3893.00 | $3950.00 | 3.27M |
| 12/19/2025 | $3829.00 | $3869.00 | $3762.00 | $3826.00 | 4.30M |
| 12/18/2025 | $3845.00 | $3886.00 | $3802.00 | $3830.00 | 2.16M |
| 12/17/2025 | $3806.00 | $3877.00 | $3772.00 | $3841.00 | 2.87M |
| 12/16/2025 | $3894.00 | $3899.00 | $3781.00 | $3781.00 | 2.81M |
| 12/15/2025 | $3875.00 | $3928.00 | $3869.00 | $3892.00 | 2.86M |
| 12/12/2025 | $3783.00 | $3925.00 | $3767.00 | $3906.00 | 4.60M |
| 12/11/2025 | $3790.00 | $3824.00 | $3721.00 | $3732.00 | 2.26M |
| 12/10/2025 | $3708.00 | $3764.00 | $3700.00 | $3745.00 | 2.51M |
| 12/9/2025 | $3735.00 | $3754.00 | $3672.00 | $3677.00 | 1.92M |
| 12/8/2025 | $3711.00 | $3732.00 | $3695.00 | $3730.00 | 1.65M |
| 12/5/2025 | $3666.00 | $3711.00 | $3647.00 | $3710.00 | 2.67M |
| 12/4/2025 | $3707.00 | $3715.00 | $3679.00 | $3713.00 | 2.25M |
| 12/3/2025 | $3693.00 | $3729.00 | $3665.00 | $3693.00 | 2.14M |
| 12/2/2025 | $3710.00 | $3731.00 | $3680.00 | $3682.00 | 2.53M |
| 12/1/2025 | $3700.00 | $3783.00 | $3668.00 | $3704.00 | 2.80M |
| 11/28/2025 | $3830.00 | $3855.00 | $3727.00 | $3741.00 | 3.16M |
| 11/27/2025 | $3790.00 | $3843.00 | $3780.00 | $3826.00 | 2.67M |
| 11/26/2025 | $3700.00 | $3779.00 | $3679.00 | $3779.00 | 3.00M |
| 11/25/2025 | $3780.00 | $3784.00 | $3642.00 | $3676.00 | 4.86M |
| 11/21/2025 | $3600.00 | $3748.00 | $3594.00 | $3744.00 | 4.86M |
| 11/20/2025 | $3653.00 | $3769.00 | $3648.00 | $3661.00 | 4.51M |
| 11/19/2025 | $3517.00 | $3651.00 | $3505.00 | $3598.00 | 6.19M |
| 11/18/2025 | $3572.00 | $3630.00 | $3563.00 | $3574.00 | 6.17M |
| 11/17/2025 | $3584.00 | $3695.00 | $3542.00 | $3642.00 | 6.85M |
| 11/14/2025 | $3810.00 | $3876.00 | $3758.00 | $3794.00 | 5.09M |
| 11/13/2025 | $4040.00 | $4058.00 | $3828.00 | $3856.00 | 10.08M |
| 11/12/2025 | $3790.00 | $3905.00 | $3549.00 | $3791.00 | 19.60M |
| 11/11/2025 | $3750.00 | $3822.00 | $3729.00 | $3768.00 | 4.41M |
| 11/10/2025 | $3755.00 | $3760.00 | $3709.00 | $3713.00 | 3.68M |
| 11/7/2025 | $3694.00 | $3721.00 | $3675.00 | $3715.00 | 3.74M |
| 11/6/2025 | $3817.00 | $3849.00 | $3728.00 | $3743.00 | 3.69M |
| 11/5/2025 | $3886.00 | $3893.00 | $3714.00 | $3799.00 | 5.20M |
| 11/4/2025 | $4002.00 | $4002.00 | $3886.00 | $3917.00 | 2.99M |
| 10/31/2025 | $3963.00 | $4012.00 | $3918.00 | $3943.00 | 3.74M |
| 10/30/2025 | $3883.00 | $3921.00 | $3857.00 | $3917.00 | 3.67M |
| 10/29/2025 | $3943.00 | $3969.00 | $3887.00 | $3925.00 | 2.63M |
| 10/28/2025 | $4075.00 | $4100.00 | $3925.00 | $3950.00 | 3.14M |
| 10/27/2025 | $4043.00 | $4170.00 | $4015.00 | $4116.00 | 3.93M |
| 10/24/2025 | $4019.00 | $4047.00 | $3972.00 | $3977.00 | 3.40M |
| 10/23/2025 | $4028.00 | $4086.00 | $3986.00 | $4013.00 | 5.01M |
| 10/22/2025 | $3950.00 | $4015.00 | $3920.00 | $4000.00 | 4.32M |
| 10/21/2025 | $3799.00 | $3941.00 | $3795.00 | $3910.00 | 5.68M |
| 10/20/2025 | $3724.00 | $3738.00 | $3679.00 | $3723.00 | 2.17M |
| 10/17/2025 | $3726.00 | $3732.00 | $3665.00 | $3667.00 | 2.67M |