8001.T8001.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2062.00 | $2123.00 | $2056.00 | $2101.00 | 17.92M |
| 1/14/2026 | $2050.50 | $2070.50 | $2038.00 | $2062.00 | 14.66M |
| 1/13/2026 | $2050.00 | $2059.50 | $2030.50 | $2054.00 | 25.32M |
| 1/9/2026 | $1977.00 | $2011.00 | $1975.00 | $2005.00 | 15.67M |
| 1/8/2026 | $2000.00 | $2019.50 | $1985.00 | $1985.00 | 14.83M |
| 1/7/2026 | $2010.00 | $2020.00 | $1991.50 | $2002.50 | 17.47M |
| 1/6/2026 | $2023.50 | $2074.00 | $2019.50 | $2044.50 | 16.78M |
| 1/5/2026 | $2010.00 | $2024.00 | $1991.00 | $1999.50 | 18.61M |
| 12/30/2025 | $2014.00 | $2015.00 | $1970.00 | $1975.00 | 13.57M |
| 12/29/2025 | $1950.00 | $2015.00 | $1940.50 | $2015.00 | 20.05M |
| 12/26/2025 | $1918.20 | $1919.60 | $1903.00 | $1913.00 | 9.44M |
| 12/25/2025 | $1909.40 | $1917.00 | $1900.20 | $1902.00 | 5.23M |
| 12/24/2025 | $1894.00 | $1910.00 | $1890.00 | $1897.20 | 9.11M |
| 12/23/2025 | $1880.00 | $1902.00 | $1875.60 | $1892.00 | 8.59M |
| 12/22/2025 | $1883.20 | $1888.40 | $1871.00 | $1878.60 | 11.26M |
| 12/19/2025 | $1886.00 | $1893.20 | $1876.20 | $1878.60 | 17.70M |
| 12/18/2025 | $1877.20 | $1886.00 | $1860.60 | $1860.60 | 12.74M |
| 12/17/2025 | $1892.00 | $1895.80 | $1865.20 | $1886.60 | 11.25M |
| 12/16/2025 | $1950.20 | $1951.20 | $1897.40 | $1897.40 | 15.76M |
| 12/15/2025 | $1932.60 | $1947.00 | $1924.60 | $1945.40 | 13.03M |
| 12/12/2025 | $1942.80 | $1979.80 | $1942.20 | $1952.60 | 17.50M |
| 12/11/2025 | $1931.00 | $1939.60 | $1906.80 | $1914.00 | 10.43M |
| 12/10/2025 | $1911.80 | $1923.60 | $1892.40 | $1906.60 | 12.09M |
| 12/9/2025 | $1878.80 | $1916.20 | $1877.00 | $1908.80 | 13.52M |
| 12/8/2025 | $1849.20 | $1872.60 | $1841.40 | $1872.60 | 9.23M |
| 12/5/2025 | $1847.00 | $1860.40 | $1834.00 | $1838.20 | 11.07M |
| 12/4/2025 | $1838.00 | $1875.80 | $1832.40 | $1866.80 | 12.93M |
| 12/3/2025 | $1852.00 | $1852.00 | $1826.60 | $1828.80 | 9.89M |
| 12/2/2025 | $1827.20 | $1842.00 | $1825.00 | $1840.60 | 10.95M |
| 12/1/2025 | $1862.40 | $1865.80 | $1827.20 | $1827.20 | 11.60M |
| 11/28/2025 | $1839.60 | $1872.00 | $1830.80 | $1872.00 | 10.14M |
| 11/27/2025 | $1870.40 | $1874.60 | $1850.00 | $1850.00 | 6.89M |
| 11/26/2025 | $1846.60 | $1868.80 | $1838.80 | $1857.60 | 12.02M |
| 11/25/2025 | $1836.20 | $1848.00 | $1805.40 | $1824.60 | 15.16M |
| 11/21/2025 | $1785.20 | $1821.60 | $1767.80 | $1811.40 | 20.64M |
| 11/20/2025 | $1813.00 | $1833.80 | $1806.00 | $1806.00 | 11.02M |
| 11/19/2025 | $1806.00 | $1818.00 | $1789.20 | $1794.80 | 12.15M |
| 11/18/2025 | $1860.00 | $1863.20 | $1800.20 | $1804.20 | 15.11M |
| 11/17/2025 | $1885.80 | $1894.40 | $1860.20 | $1870.00 | 10.80M |
| 11/14/2025 | $1882.20 | $1903.40 | $1867.60 | $1902.00 | 11.14M |
| 11/13/2025 | $1898.00 | $1909.80 | $1887.00 | $1889.60 | 12.87M |
| 11/12/2025 | $1866.00 | $1902.20 | $1865.40 | $1902.20 | 12.62M |
| 11/11/2025 | $1897.00 | $1901.60 | $1859.20 | $1861.20 | 10.95M |
| 11/10/2025 | $1914.00 | $1914.40 | $1874.40 | $1890.00 | 13.31M |
| 11/7/2025 | $1891.00 | $1902.00 | $1870.00 | $1902.00 | 15.04M |
| 11/6/2025 | $1860.20 | $1926.00 | $1860.20 | $1909.00 | 27.83M |
| 11/5/2025 | $1781.80 | $1866.00 | $1755.00 | $1857.40 | 37.22M |
| 11/4/2025 | $1779.20 | $1819.60 | $1771.60 | $1793.80 | 37.22M |
| 10/31/2025 | $1804.80 | $1809.80 | $1770.00 | $1786.20 | 19.30M |
| 10/30/2025 | $1760.00 | $1780.00 | $1756.60 | $1774.80 | 19.30M |
| 10/29/2025 | $1770.40 | $1775.20 | $1746.20 | $1753.00 | 10.81M |
| 10/28/2025 | $1794.00 | $1800.00 | $1767.80 | $1770.20 | 14.93M |
| 10/27/2025 | $1780.00 | $1803.40 | $1777.60 | $1795.20 | 13.99M |
| 10/24/2025 | $1744.00 | $1759.60 | $1740.20 | $1750.00 | 11.30M |
| 10/23/2025 | $1743.80 | $1745.40 | $1717.60 | $1717.60 | 11.02M |
| 10/22/2025 | $1730.00 | $1749.60 | $1716.60 | $1744.20 | 10.53M |
| 10/21/2025 | $1721.00 | $1736.00 | $1713.40 | $1718.60 | 11.76M |
| 10/20/2025 | $1691.00 | $1709.40 | $1682.40 | $1708.40 | 12.50M |
| 10/17/2025 | $1664.00 | $1677.00 | $1660.00 | $1670.60 | 9.18M |