8015.T8015.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6000.00 | $6196.00 | $5980.00 | $6124.00 | 3.13M |
| 1/14/2026 | $5900.00 | $5964.00 | $5845.00 | $5964.00 | 2.26M |
| 1/13/2026 | $5929.00 | $5959.00 | $5766.00 | $5862.00 | 3.37M |
| 1/9/2026 | $5519.00 | $5575.00 | $5476.00 | $5542.00 | 2.52M |
| 1/8/2026 | $5564.00 | $5610.00 | $5453.00 | $5484.00 | 2.56M |
| 1/7/2026 | $5461.00 | $5530.00 | $5424.00 | $5492.00 | 2.16M |
| 1/6/2026 | $5510.00 | $5574.00 | $5477.00 | $5500.00 | 2.45M |
| 1/5/2026 | $5530.00 | $5530.00 | $5401.00 | $5505.00 | 2.71M |
| 12/30/2025 | $5321.00 | $5351.00 | $5274.00 | $5274.00 | 1.57M |
| 12/29/2025 | $5300.00 | $5356.00 | $5290.00 | $5352.00 | 1.28M |
| 12/26/2025 | $5339.00 | $5352.00 | $5290.00 | $5319.00 | 1.02M |
| 12/25/2025 | $5310.00 | $5346.00 | $5300.00 | $5346.00 | 668,200 |
| 12/24/2025 | $5380.00 | $5380.00 | $5281.00 | $5291.00 | 1.55M |
| 12/23/2025 | $5340.00 | $5441.00 | $5332.00 | $5370.00 | 2.23M |
| 12/22/2025 | $5340.00 | $5412.00 | $5308.00 | $5310.00 | 2.77M |
| 12/19/2025 | $5170.00 | $5328.00 | $5163.00 | $5303.00 | 4.11M |
| 12/18/2025 | $5154.00 | $5197.00 | $5082.00 | $5116.00 | 2.11M |
| 12/17/2025 | $5204.00 | $5253.00 | $5175.00 | $5214.00 | 2.28M |
| 12/16/2025 | $5397.00 | $5419.00 | $5205.00 | $5214.00 | 2.58M |
| 12/15/2025 | $5180.00 | $5388.00 | $5125.00 | $5344.00 | 2.98M |
| 12/12/2025 | $5136.00 | $5236.00 | $5045.00 | $5205.00 | 2.43M |
| 12/11/2025 | $5162.00 | $5163.00 | $5061.00 | $5061.00 | 1.23M |
| 12/10/2025 | $5138.00 | $5199.00 | $5092.00 | $5139.00 | 1.63M |
| 12/9/2025 | $5098.00 | $5140.00 | $5057.00 | $5121.00 | 1.81M |
| 12/8/2025 | $5074.00 | $5099.00 | $5012.00 | $5084.00 | 1.85M |
| 12/5/2025 | $5002.00 | $5026.00 | $4938.00 | $4958.00 | 1.58M |
| 12/4/2025 | $4903.00 | $5036.00 | $4890.00 | $5035.00 | 1.40M |
| 12/3/2025 | $4922.00 | $4952.00 | $4899.00 | $4915.00 | 1.21M |
| 12/2/2025 | $4988.00 | $5019.00 | $4893.00 | $4893.00 | 1.86M |
| 12/1/2025 | $5057.00 | $5175.00 | $4981.00 | $4981.00 | 1.74M |
| 11/28/2025 | $4978.00 | $5071.00 | $4943.00 | $5054.00 | 2.66M |
| 11/27/2025 | $4920.00 | $5028.00 | $4916.00 | $4997.00 | 2.27M |
| 11/26/2025 | $4799.00 | $4915.00 | $4730.00 | $4850.00 | 2.40M |
| 11/25/2025 | $4866.00 | $4879.00 | $4669.00 | $4729.00 | 2.86M |
| 11/21/2025 | $4690.00 | $4788.00 | $4675.00 | $4726.00 | 4.59M |
| 11/20/2025 | $4824.00 | $4848.00 | $4750.00 | $4760.00 | 1.93M |
| 11/19/2025 | $4803.00 | $4808.00 | $4657.00 | $4692.00 | 2.50M |
| 11/18/2025 | $4920.00 | $4928.00 | $4706.00 | $4723.00 | 2.48M |
| 11/17/2025 | $5031.00 | $5068.00 | $4887.00 | $4929.00 | 2.30M |
| 11/14/2025 | $5004.00 | $5080.00 | $4959.00 | $5048.00 | 2.21M |
| 11/13/2025 | $4970.00 | $5025.00 | $4951.00 | $5023.00 | 2.03M |
| 11/12/2025 | $4950.00 | $4984.00 | $4866.00 | $4939.00 | 1.85M |
| 11/11/2025 | $4945.00 | $4946.00 | $4865.00 | $4888.00 | 1.30M |
| 11/10/2025 | $4851.00 | $4925.00 | $4848.00 | $4871.00 | 1.90M |
| 11/7/2025 | $4783.00 | $4850.00 | $4747.00 | $4825.00 | 1.57M |
| 11/6/2025 | $4829.00 | $4928.00 | $4782.00 | $4835.00 | 2.59M |
| 11/5/2025 | $4872.00 | $4939.00 | $4642.00 | $4703.00 | 5.18M |
| 11/4/2025 | $4641.00 | $4776.00 | $4640.00 | $4698.00 | 5.18M |
| 10/31/2025 | $4459.00 | $4766.00 | $4400.00 | $4717.00 | 3.45M |
| 10/30/2025 | $4401.00 | $4500.00 | $4381.00 | $4500.00 | 3.45M |
| 10/29/2025 | $4478.00 | $4485.00 | $4390.00 | $4412.00 | 1.46M |
| 10/28/2025 | $4560.00 | $4560.00 | $4456.00 | $4456.00 | 1.32M |
| 10/27/2025 | $4550.00 | $4589.00 | $4511.00 | $4567.00 | 1.38M |
| 10/24/2025 | $4504.00 | $4524.00 | $4468.00 | $4492.00 | 1.34M |
| 10/23/2025 | $4380.00 | $4457.00 | $4362.00 | $4434.00 | 1.39M |
| 10/22/2025 | $4372.00 | $4401.00 | $4337.00 | $4391.00 | 1.31M |
| 10/21/2025 | $4358.00 | $4378.00 | $4301.00 | $4315.00 | 1.52M |
| 10/20/2025 | $4349.00 | $4349.00 | $4294.00 | $4320.00 | 1.32M |
| 10/17/2025 | $4231.00 | $4284.00 | $4210.00 | $4263.00 | 1.70M |