8058.T8058.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4055.00 | $4185.00 | $4044.00 | $4138.00 | 11.74M |
| 1/14/2026 | $4000.00 | $4058.00 | $3984.00 | $4055.00 | 10.37M |
| 1/13/2026 | $3852.00 | $3979.00 | $3851.00 | $3979.00 | 13.75M |
| 1/9/2026 | $3739.00 | $3805.00 | $3738.00 | $3782.00 | 9.96M |
| 1/8/2026 | $3770.00 | $3783.00 | $3731.00 | $3739.00 | 7.74M |
| 1/7/2026 | $3744.00 | $3788.00 | $3735.00 | $3770.00 | 6.54M |
| 1/6/2026 | $3686.00 | $3787.00 | $3675.00 | $3787.00 | 11.75M |
| 1/5/2026 | $3620.00 | $3696.00 | $3610.00 | $3653.00 | 10.57M |
| 12/30/2025 | $3566.00 | $3587.00 | $3545.00 | $3586.00 | 5.11M |
| 12/29/2025 | $3539.00 | $3575.00 | $3536.00 | $3569.00 | 6.45M |
| 12/26/2025 | $3519.00 | $3536.00 | $3509.00 | $3529.00 | 5.65M |
| 12/25/2025 | $3513.00 | $3539.00 | $3507.00 | $3523.00 | 4.18M |
| 12/24/2025 | $3565.00 | $3566.00 | $3512.00 | $3512.00 | 8.07M |
| 12/23/2025 | $3600.00 | $3610.00 | $3564.00 | $3568.00 | 8.62M |
| 12/22/2025 | $3649.00 | $3658.00 | $3605.00 | $3605.00 | 6.30M |
| 12/19/2025 | $3628.00 | $3639.00 | $3585.00 | $3617.00 | 15.60M |
| 12/18/2025 | $3600.00 | $3628.00 | $3569.00 | $3628.00 | 8.32M |
| 12/17/2025 | $3601.00 | $3620.00 | $3550.00 | $3600.00 | 7.80M |
| 12/16/2025 | $3700.00 | $3712.00 | $3615.00 | $3617.00 | 12.75M |
| 12/15/2025 | $3770.00 | $3790.00 | $3742.00 | $3780.00 | 7.57M |
| 12/12/2025 | $3766.00 | $3784.00 | $3753.00 | $3763.00 | 11.35M |
| 12/11/2025 | $3771.00 | $3777.00 | $3721.00 | $3721.00 | 9.89M |
| 12/10/2025 | $3795.00 | $3820.00 | $3742.00 | $3742.00 | 8.70M |
| 12/9/2025 | $3819.00 | $3850.00 | $3797.00 | $3810.00 | 6.03M |
| 12/8/2025 | $3760.00 | $3819.00 | $3749.00 | $3819.00 | 6.99M |
| 12/5/2025 | $3801.00 | $3821.00 | $3744.00 | $3744.00 | 7.45M |
| 12/4/2025 | $3688.00 | $3856.00 | $3683.00 | $3838.00 | 12.38M |
| 12/3/2025 | $3684.00 | $3703.00 | $3663.00 | $3670.00 | 4.90M |
| 12/2/2025 | $3668.00 | $3710.00 | $3668.00 | $3678.00 | 5.66M |
| 12/1/2025 | $3710.00 | $3723.00 | $3647.00 | $3666.00 | 5.50M |
| 11/28/2025 | $3670.00 | $3708.00 | $3642.00 | $3702.00 | 6.59M |
| 11/27/2025 | $3690.00 | $3711.00 | $3674.00 | $3674.00 | 4.95M |
| 11/26/2025 | $3686.00 | $3711.00 | $3666.00 | $3684.00 | 8.91M |
| 11/25/2025 | $3665.00 | $3686.00 | $3620.00 | $3638.00 | 7.69M |
| 11/21/2025 | $3575.00 | $3667.00 | $3543.00 | $3658.00 | 10.86M |
| 11/20/2025 | $3645.00 | $3684.00 | $3618.00 | $3618.00 | 7.47M |
| 11/19/2025 | $3592.00 | $3625.00 | $3552.00 | $3591.00 | 8.58M |
| 11/18/2025 | $3673.00 | $3700.00 | $3593.00 | $3596.00 | 7.84M |
| 11/17/2025 | $3724.00 | $3730.00 | $3667.00 | $3673.00 | 6.73M |
| 11/14/2025 | $3720.00 | $3750.00 | $3689.00 | $3750.00 | 7.61M |
| 11/13/2025 | $3711.00 | $3743.00 | $3706.00 | $3731.00 | 5.85M |
| 11/12/2025 | $3658.00 | $3722.00 | $3657.00 | $3704.00 | 7.94M |
| 11/11/2025 | $3670.00 | $3682.00 | $3616.00 | $3638.00 | 5.84M |
| 11/10/2025 | $3650.00 | $3676.00 | $3630.00 | $3672.00 | 6.58M |
| 11/7/2025 | $3600.00 | $3644.00 | $3585.00 | $3637.00 | 8.05M |
| 11/6/2025 | $3576.00 | $3678.00 | $3575.00 | $3639.00 | 11.83M |
| 11/5/2025 | $3498.00 | $3590.00 | $3482.00 | $3572.00 | 16.70M |
| 11/4/2025 | $3700.00 | $3761.00 | $3568.00 | $3568.00 | 18.04M |
| 10/31/2025 | $3710.00 | $3724.00 | $3680.00 | $3712.00 | 8.95M |
| 10/30/2025 | $3665.00 | $3720.00 | $3651.00 | $3681.00 | 27.90M |
| 10/29/2025 | $3670.00 | $3679.00 | $3640.00 | $3659.00 | 6.83M |
| 10/28/2025 | $3772.00 | $3773.00 | $3679.00 | $3679.00 | 8.47M |
| 10/27/2025 | $3735.00 | $3778.00 | $3728.00 | $3772.00 | 8.50M |
| 10/24/2025 | $3708.00 | $3746.00 | $3682.00 | $3682.00 | 8.61M |
| 10/23/2025 | $3680.00 | $3706.00 | $3653.00 | $3697.00 | 7.21M |
| 10/22/2025 | $3628.00 | $3680.00 | $3618.00 | $3673.00 | 7.33M |
| 10/21/2025 | $3650.00 | $3679.00 | $3627.00 | $3628.00 | 8.03M |
| 10/20/2025 | $3614.00 | $3638.00 | $3605.00 | $3638.00 | 7.07M |
| 10/17/2025 | $3543.00 | $3582.00 | $3540.00 | $3569.00 | 5.73M |