8031.T8031.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5033.00 | $5195.00 | $5015.00 | $5191.00 | 3.62M |
| 1/14/2026 | $5012.00 | $5062.00 | $4989.00 | $5048.00 | 6.52M |
| 1/13/2026 | $5000.00 | $5012.00 | $4921.00 | $5000.00 | 9.11M |
| 1/9/2026 | $4780.00 | $4813.00 | $4767.00 | $4799.00 | 5.64M |
| 1/8/2026 | $4824.00 | $4855.00 | $4763.00 | $4780.00 | 5.82M |
| 1/7/2026 | $4784.00 | $4840.00 | $4761.00 | $4794.00 | 5.28M |
| 1/6/2026 | $4800.00 | $4869.00 | $4799.00 | $4850.00 | 5.59M |
| 1/5/2026 | $4713.00 | $4799.00 | $4709.00 | $4753.00 | 5.67M |
| 12/30/2025 | $4683.00 | $4692.00 | $4638.00 | $4643.00 | 3.92M |
| 12/29/2025 | $4595.00 | $4702.00 | $4560.00 | $4690.00 | 5.98M |
| 12/26/2025 | $4561.00 | $4591.00 | $4549.00 | $4565.00 | 2.53M |
| 12/25/2025 | $4563.00 | $4570.00 | $4540.00 | $4570.00 | 1.70M |
| 12/24/2025 | $4598.00 | $4610.00 | $4531.00 | $4540.00 | 3.33M |
| 12/23/2025 | $4559.00 | $4610.00 | $4541.00 | $4598.00 | 4.29M |
| 12/22/2025 | $4570.00 | $4579.00 | $4546.00 | $4559.00 | 4.09M |
| 12/19/2025 | $4507.00 | $4555.00 | $4491.00 | $4532.00 | 6.68M |
| 12/18/2025 | $4469.00 | $4484.00 | $4428.00 | $4471.00 | 5.07M |
| 12/17/2025 | $4505.00 | $4508.00 | $4411.00 | $4477.00 | 4.14M |
| 12/16/2025 | $4628.00 | $4637.00 | $4488.00 | $4488.00 | 6.09M |
| 12/15/2025 | $4607.00 | $4610.00 | $4558.00 | $4597.00 | 5.50M |
| 12/12/2025 | $4580.00 | $4615.00 | $4535.00 | $4607.00 | 8.62M |
| 12/11/2025 | $4403.00 | $4550.00 | $4392.00 | $4543.00 | 13.31M |
| 12/10/2025 | $4332.00 | $4346.00 | $4298.00 | $4333.00 | 4.91M |
| 12/9/2025 | $4284.00 | $4332.00 | $4262.00 | $4308.00 | 5.03M |
| 12/8/2025 | $4219.00 | $4279.00 | $4186.00 | $4279.00 | 4.59M |
| 12/5/2025 | $4258.00 | $4296.00 | $4182.00 | $4211.00 | 5.04M |
| 12/4/2025 | $4135.00 | $4297.00 | $4126.00 | $4281.00 | 6.21M |
| 12/3/2025 | $4132.00 | $4135.00 | $4092.00 | $4101.00 | 3.71M |
| 12/2/2025 | $4103.00 | $4135.00 | $4096.00 | $4119.00 | 3.91M |
| 12/1/2025 | $4147.00 | $4159.00 | $4068.00 | $4098.00 | 4.60M |
| 11/28/2025 | $4115.00 | $4147.00 | $4077.00 | $4147.00 | 4.44M |
| 11/27/2025 | $4135.00 | $4152.00 | $4120.00 | $4131.00 | 4.12M |
| 11/26/2025 | $4059.00 | $4149.00 | $4045.00 | $4133.00 | 6.94M |
| 11/25/2025 | $4044.00 | $4050.00 | $3972.00 | $3987.00 | 5.25M |
| 11/21/2025 | $3975.00 | $4050.00 | $3953.00 | $3988.00 | 9.33M |
| 11/20/2025 | $4019.00 | $4081.00 | $4006.00 | $4026.00 | 4.62M |
| 11/19/2025 | $3990.00 | $4010.00 | $3931.00 | $3983.00 | 5.60M |
| 11/18/2025 | $4043.00 | $4076.00 | $3957.00 | $3973.00 | 5.42M |
| 11/17/2025 | $4093.00 | $4100.00 | $4043.00 | $4058.00 | 4.26M |
| 11/14/2025 | $4075.00 | $4103.00 | $4029.00 | $4103.00 | 4.61M |
| 11/13/2025 | $4052.00 | $4106.00 | $4049.00 | $4100.00 | 5.14M |
| 11/12/2025 | $3972.00 | $4032.00 | $3972.00 | $4032.00 | 5.10M |
| 11/11/2025 | $4037.00 | $4042.00 | $3941.00 | $3967.00 | 5.28M |
| 11/10/2025 | $4079.00 | $4085.00 | $3995.00 | $4035.00 | 4.90M |
| 11/7/2025 | $4014.00 | $4058.00 | $3976.00 | $4030.00 | 5.73M |
| 11/6/2025 | $3929.00 | $4057.00 | $3923.00 | $4057.00 | 9.87M |
| 11/5/2025 | $3712.00 | $3960.00 | $3652.00 | $3933.00 | 15.15M |
| 11/4/2025 | $3750.00 | $3827.00 | $3709.00 | $3756.00 | 6.40M |
| 10/31/2025 | $3810.00 | $3823.00 | $3774.00 | $3802.00 | 5.22M |
| 10/30/2025 | $3741.00 | $3798.00 | $3734.00 | $3779.00 | 5.31M |
| 10/29/2025 | $3778.00 | $3780.00 | $3720.00 | $3730.00 | 3.33M |
| 10/28/2025 | $3850.00 | $3850.00 | $3781.00 | $3781.00 | 3.82M |
| 10/27/2025 | $3830.00 | $3860.00 | $3819.00 | $3857.00 | 4.91M |
| 10/24/2025 | $3768.00 | $3816.00 | $3767.00 | $3782.00 | 5.43M |
| 10/23/2025 | $3728.00 | $3744.00 | $3692.00 | $3742.00 | 3.67M |
| 10/22/2025 | $3725.00 | $3747.00 | $3692.00 | $3729.00 | 6.62M |
| 10/21/2025 | $3720.00 | $3764.00 | $3708.00 | $3721.00 | 5.01M |
| 10/20/2025 | $3688.00 | $3722.00 | $3677.00 | $3719.00 | 5.17M |
| 10/17/2025 | $3628.00 | $3668.00 | $3624.00 | $3651.00 | 5.57M |