8053.T8053.T
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $6232.00 | $6450.00 | $6150.00 | $6288.00 | 4.37M |
| 1/15/2026 | $5990.00 | $6169.00 | $5975.00 | $6132.00 | 4.27M |
| 1/14/2026 | $5965.00 | $6017.00 | $5903.00 | $5981.00 | 3.41M |
| 1/13/2026 | $5837.00 | $5950.00 | $5816.00 | $5950.00 | 4.36M |
| 1/9/2026 | $5659.00 | $5698.00 | $5641.00 | $5662.00 | 3.08M |
| 1/8/2026 | $5693.00 | $5805.00 | $5632.00 | $5648.00 | 4.28M |
| 1/7/2026 | $5640.00 | $5693.00 | $5625.00 | $5663.00 | 2.49M |
| 1/6/2026 | $5630.00 | $5718.00 | $5630.00 | $5701.00 | 3.10M |
| 1/5/2026 | $5543.00 | $5626.00 | $5530.00 | $5569.00 | 3.32M |
| 12/30/2025 | $5455.00 | $5480.00 | $5412.00 | $5412.00 | 2.05M |
| 12/29/2025 | $5448.00 | $5521.00 | $5440.00 | $5493.00 | 2.68M |
| 12/26/2025 | $5460.00 | $5480.00 | $5401.00 | $5418.00 | 1.74M |
| 12/25/2025 | $5472.00 | $5481.00 | $5444.00 | $5470.00 | 1.66M |
| 12/24/2025 | $5454.00 | $5470.00 | $5411.00 | $5415.00 | 2.23M |
| 12/23/2025 | $5430.00 | $5488.00 | $5429.00 | $5454.00 | 3.20M |
| 12/22/2025 | $5450.00 | $5450.00 | $5396.00 | $5423.00 | 3.06M |
| 12/19/2025 | $5332.00 | $5429.00 | $5326.00 | $5397.00 | 6.36M |
| 12/18/2025 | $5317.00 | $5354.00 | $5281.00 | $5311.00 | 3.06M |
| 12/17/2025 | $5307.00 | $5335.00 | $5246.00 | $5317.00 | 3.49M |
| 12/16/2025 | $5473.00 | $5473.00 | $5294.00 | $5307.00 | 4.72M |
| 12/15/2025 | $5408.00 | $5416.00 | $5363.00 | $5373.00 | 3.53M |
| 12/12/2025 | $5355.00 | $5420.00 | $5335.00 | $5398.00 | 4.75M |
| 12/11/2025 | $5205.00 | $5311.00 | $5201.00 | $5287.00 | 4.50M |
| 12/10/2025 | $5098.00 | $5172.00 | $5079.00 | $5149.00 | 3.18M |
| 12/9/2025 | $5054.00 | $5122.00 | $5040.00 | $5073.00 | 3.11M |
| 12/8/2025 | $4974.00 | $5060.00 | $4959.00 | $5055.00 | 2.98M |
| 12/5/2025 | $5005.00 | $5017.00 | $4900.00 | $4900.00 | 4.25M |
| 12/4/2025 | $4890.00 | $5044.00 | $4881.00 | $5009.00 | 4.57M |
| 12/3/2025 | $4852.00 | $4868.00 | $4804.00 | $4811.00 | 2.61M |
| 12/2/2025 | $4860.00 | $4888.00 | $4842.00 | $4846.00 | 2.94M |
| 12/1/2025 | $4888.00 | $4890.00 | $4806.00 | $4855.00 | 2.60M |
| 11/28/2025 | $4816.00 | $4917.00 | $4786.00 | $4898.00 | 3.73M |
| 11/27/2025 | $4818.00 | $4861.00 | $4803.00 | $4812.00 | 2.51M |
| 11/26/2025 | $4784.00 | $4806.00 | $4753.00 | $4759.00 | 2.99M |
| 11/25/2025 | $4763.00 | $4805.00 | $4716.00 | $4751.00 | 2.56M |
| 11/21/2025 | $4675.00 | $4755.00 | $4641.00 | $4742.00 | 4.69M |
| 11/20/2025 | $4750.00 | $4794.00 | $4727.00 | $4736.00 | 2.20M |
| 11/19/2025 | $4745.00 | $4750.00 | $4634.00 | $4680.00 | 2.38M |
| 11/18/2025 | $4820.00 | $4839.00 | $4689.00 | $4701.00 | 3.20M |
| 11/17/2025 | $4860.00 | $4884.00 | $4828.00 | $4845.00 | 2.59M |
| 11/14/2025 | $4850.00 | $4896.00 | $4813.00 | $4896.00 | 2.06M |
| 11/13/2025 | $4820.00 | $4905.00 | $4820.00 | $4899.00 | 3.31M |
| 11/12/2025 | $4700.00 | $4788.00 | $4699.00 | $4781.00 | 2.30M |
| 11/11/2025 | $4780.00 | $4789.00 | $4683.00 | $4699.00 | 2.05M |
| 11/10/2025 | $4760.00 | $4776.00 | $4716.00 | $4755.00 | 2.86M |
| 11/7/2025 | $4640.00 | $4718.00 | $4630.00 | $4718.00 | 3.48M |
| 11/6/2025 | $4544.00 | $4730.00 | $4544.00 | $4686.00 | 5.05M |
| 11/5/2025 | $4440.00 | $4538.00 | $4383.00 | $4513.00 | 5.57M |
| 11/4/2025 | $4476.00 | $4511.00 | $4390.00 | $4414.00 | 4.94M |
| 10/31/2025 | $4655.00 | $4655.00 | $4475.00 | $4486.00 | 7.27M |
| 10/30/2025 | $4586.00 | $4666.00 | $4560.00 | $4654.00 | 4.56M |
| 10/29/2025 | $4649.00 | $4654.00 | $4586.00 | $4600.00 | 1.18M |
| 10/28/2025 | $4732.00 | $4734.00 | $4636.00 | $4649.00 | 2.14M |
| 10/27/2025 | $4705.00 | $4752.00 | $4698.00 | $4739.00 | 2.65M |
| 10/24/2025 | $4603.00 | $4658.00 | $4590.00 | $4616.00 | 2.88M |
| 10/23/2025 | $4590.00 | $4590.00 | $4543.00 | $4587.00 | 1.87M |
| 10/22/2025 | $4555.00 | $4590.00 | $4507.00 | $4585.00 | 2.16M |
| 10/21/2025 | $4520.00 | $4573.00 | $4519.00 | $4542.00 | 2.59M |
| 10/20/2025 | $4499.00 | $4521.00 | $4479.00 | $4505.00 | 2.29M |