8002.T8002.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5055.00 | $5177.00 | $5043.00 | $5164.00 | 2.60M |
| 1/14/2026 | $4954.00 | $5059.00 | $4951.00 | $5055.00 | 5.52M |
| 1/13/2026 | $4810.00 | $4949.00 | $4782.00 | $4949.00 | 8.05M |
| 1/9/2026 | $4650.00 | $4683.00 | $4582.00 | $4603.00 | 4.05M |
| 1/8/2026 | $4607.00 | $4695.00 | $4590.00 | $4608.00 | 4.74M |
| 1/7/2026 | $4540.00 | $4599.00 | $4495.00 | $4582.00 | 3.10M |
| 1/6/2026 | $4514.00 | $4569.00 | $4510.00 | $4556.00 | 3.53M |
| 1/5/2026 | $4423.00 | $4458.00 | $4408.00 | $4448.00 | 3.37M |
| 12/30/2025 | $4354.00 | $4375.00 | $4324.00 | $4353.00 | 2.34M |
| 12/29/2025 | $4322.00 | $4363.00 | $4314.00 | $4362.00 | 2.91M |
| 12/26/2025 | $4340.00 | $4354.00 | $4316.00 | $4331.00 | 2.01M |
| 12/25/2025 | $4347.00 | $4351.00 | $4310.00 | $4351.00 | 1.59M |
| 12/24/2025 | $4360.00 | $4368.00 | $4320.00 | $4331.00 | 1.95M |
| 12/23/2025 | $4360.00 | $4419.00 | $4339.00 | $4368.00 | 2.17M |
| 12/22/2025 | $4383.00 | $4412.00 | $4356.00 | $4358.00 | 3.40M |
| 12/19/2025 | $4285.00 | $4360.00 | $4275.00 | $4344.00 | 5.58M |
| 12/18/2025 | $4258.00 | $4296.00 | $4211.00 | $4240.00 | 4.51M |
| 12/17/2025 | $4384.00 | $4384.00 | $4300.00 | $4312.00 | 3.63M |
| 12/16/2025 | $4510.00 | $4530.00 | $4372.00 | $4392.00 | 5.19M |
| 12/15/2025 | $4576.00 | $4579.00 | $4516.00 | $4550.00 | 3.77M |
| 12/12/2025 | $4488.00 | $4594.00 | $4474.00 | $4578.00 | 5.77M |
| 12/11/2025 | $4474.00 | $4477.00 | $4396.00 | $4435.00 | 3.57M |
| 12/10/2025 | $4394.00 | $4503.00 | $4380.00 | $4426.00 | 4.89M |
| 12/9/2025 | $4349.00 | $4397.00 | $4316.00 | $4362.00 | 3.64M |
| 12/8/2025 | $4280.00 | $4355.00 | $4253.00 | $4333.00 | 3.80M |
| 12/5/2025 | $4206.00 | $4245.00 | $4201.00 | $4243.00 | 3.50M |
| 12/4/2025 | $4136.00 | $4259.00 | $4131.00 | $4259.00 | 4.03M |
| 12/3/2025 | $4077.00 | $4160.00 | $4068.00 | $4114.00 | 4.30M |
| 12/2/2025 | $4060.00 | $4084.00 | $4042.00 | $4054.00 | 3.07M |
| 12/1/2025 | $4120.00 | $4138.00 | $4032.00 | $4059.00 | 4.89M |
| 11/28/2025 | $4070.00 | $4131.00 | $4041.00 | $4119.00 | 4.80M |
| 11/27/2025 | $4074.00 | $4124.00 | $4051.00 | $4086.00 | 3.98M |
| 11/26/2025 | $4001.00 | $4074.00 | $3976.00 | $4036.00 | 6.26M |
| 11/25/2025 | $3949.00 | $3953.00 | $3866.00 | $3912.00 | 6.59M |
| 11/21/2025 | $3750.00 | $3842.00 | $3740.00 | $3825.00 | 7.78M |
| 11/20/2025 | $3815.00 | $3858.00 | $3790.00 | $3790.00 | 3.01M |
| 11/19/2025 | $3815.00 | $3818.00 | $3737.00 | $3761.00 | 4.24M |
| 11/18/2025 | $3916.00 | $3935.00 | $3785.00 | $3791.00 | 5.07M |
| 11/17/2025 | $4019.00 | $4032.00 | $3950.00 | $3950.00 | 2.82M |
| 11/14/2025 | $4000.00 | $4037.00 | $3960.00 | $4037.00 | 3.65M |
| 11/13/2025 | $4011.00 | $4052.00 | $4009.00 | $4041.00 | 4.36M |
| 11/12/2025 | $3904.00 | $3998.00 | $3903.00 | $3994.00 | 3.87M |
| 11/11/2025 | $3976.00 | $3992.00 | $3892.00 | $3900.00 | 3.42M |
| 11/10/2025 | $3992.00 | $4013.00 | $3921.00 | $3934.00 | 3.89M |
| 11/7/2025 | $3880.00 | $3970.00 | $3875.00 | $3955.00 | 4.07M |
| 11/6/2025 | $3882.00 | $3934.00 | $3862.00 | $3928.00 | 6.77M |
| 11/5/2025 | $3817.00 | $3879.00 | $3702.00 | $3874.00 | 9.38M |
| 11/4/2025 | $3849.00 | $3964.00 | $3798.00 | $3839.00 | 14.09M |
| 10/31/2025 | $3800.00 | $3812.00 | $3746.00 | $3800.00 | 6.85M |
| 10/30/2025 | $3727.00 | $3780.00 | $3705.00 | $3771.00 | 16.14M |
| 10/29/2025 | $3761.00 | $3764.00 | $3690.00 | $3698.00 | 4.22M |
| 10/28/2025 | $3839.00 | $3846.00 | $3765.00 | $3765.00 | 3.08M |
| 10/27/2025 | $3824.00 | $3849.00 | $3811.00 | $3848.00 | 3.86M |
| 10/24/2025 | $3812.00 | $3836.00 | $3752.00 | $3770.00 | 3.69M |
| 10/23/2025 | $3739.00 | $3775.00 | $3712.00 | $3762.00 | 4.02M |
| 10/22/2025 | $3711.00 | $3748.00 | $3656.00 | $3735.00 | 4.85M |
| 10/21/2025 | $3661.00 | $3709.00 | $3655.00 | $3681.00 | 4.61M |
| 10/20/2025 | $3645.00 | $3661.00 | $3614.00 | $3652.00 | 3.71M |
| 10/17/2025 | $3580.00 | $3601.00 | $3570.00 | $3598.00 | 4.43M |