8136.T8136.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5093.00 | $5138.00 | $5056.00 | $5077.00 | 5.98M |
| 1/14/2026 | $5005.00 | $5085.00 | $4972.00 | $5068.00 | 6.67M |
| 1/13/2026 | $5144.00 | $5156.00 | $4981.00 | $4991.00 | 7.59M |
| 1/9/2026 | $5122.00 | $5125.00 | $4972.00 | $5112.00 | 10.54M |
| 1/8/2026 | $5019.00 | $5143.00 | $4947.00 | $5125.00 | 13.08M |
| 1/7/2026 | $4935.00 | $5048.00 | $4871.00 | $4981.00 | 7.77M |
| 1/6/2026 | $4964.00 | $5014.00 | $4908.00 | $4957.00 | 6.27M |
| 1/5/2026 | $4917.00 | $5006.00 | $4872.00 | $4945.00 | 8.36M |
| 12/30/2025 | $4992.00 | $5006.00 | $4917.00 | $4917.00 | 4.98M |
| 12/29/2025 | $5031.00 | $5042.00 | $4930.00 | $4970.00 | 6.15M |
| 12/26/2025 | $5038.00 | $5086.00 | $4985.00 | $4993.00 | 7.02M |
| 12/25/2025 | $5059.00 | $5067.00 | $4988.00 | $5027.00 | 6.70M |
| 12/24/2025 | $5078.00 | $5098.00 | $4988.00 | $5005.00 | 7.78M |
| 12/23/2025 | $4973.00 | $5143.00 | $4960.00 | $5122.00 | 10.32M |
| 12/22/2025 | $5000.00 | $5022.00 | $4880.00 | $4947.00 | 10.42M |
| 12/19/2025 | $5000.00 | $5088.00 | $4968.00 | $4992.00 | 7.71M |
| 12/18/2025 | $5035.00 | $5089.00 | $4937.00 | $4977.00 | 7.67M |
| 12/17/2025 | $5010.00 | $5105.00 | $4981.00 | $5093.00 | 7.29M |
| 12/16/2025 | $5139.00 | $5157.00 | $4996.00 | $5018.00 | 9.96M |
| 12/15/2025 | $5085.00 | $5264.00 | $5080.00 | $5139.00 | 11.71M |
| 12/12/2025 | $4975.00 | $5186.00 | $4947.00 | $5121.00 | 15.37M |
| 12/11/2025 | $5021.00 | $5089.00 | $4831.00 | $4905.00 | 18.83M |
| 12/10/2025 | $5356.00 | $5369.00 | $4970.00 | $5000.00 | 20.89M |
| 12/9/2025 | $5607.00 | $5652.00 | $5266.00 | $5303.00 | 15.48M |
| 12/8/2025 | $5440.00 | $5614.00 | $5378.00 | $5607.00 | 11.18M |
| 12/5/2025 | $5377.00 | $5453.00 | $5271.00 | $5379.00 | 10.21M |
| 12/4/2025 | $5151.00 | $5413.00 | $5142.00 | $5412.00 | 12.80M |
| 12/3/2025 | $5306.00 | $5324.00 | $5073.00 | $5141.00 | 11.02M |
| 12/2/2025 | $5400.00 | $5413.00 | $5315.00 | $5315.00 | 5.89M |
| 12/1/2025 | $5595.00 | $5598.00 | $5326.00 | $5351.00 | 8.47M |
| 11/28/2025 | $5656.00 | $5740.00 | $5525.00 | $5584.00 | 12.00M |
| 11/27/2025 | $5440.00 | $5686.00 | $5416.00 | $5655.00 | 13.61M |
| 11/26/2025 | $5296.00 | $5407.00 | $5235.00 | $5407.00 | 10.72M |
| 11/25/2025 | $5479.00 | $5551.00 | $5245.00 | $5296.00 | 13.81M |
| 11/21/2025 | $5342.00 | $5545.00 | $5335.00 | $5522.00 | 19.91M |
| 11/20/2025 | $5472.00 | $5493.00 | $5230.00 | $5242.00 | 13.10M |
| 11/19/2025 | $5447.00 | $5662.00 | $5303.00 | $5453.00 | 18.32M |
| 11/18/2025 | $5400.00 | $5632.00 | $5343.00 | $5539.00 | 25.64M |
| 11/17/2025 | $5523.00 | $5580.00 | $5266.00 | $5459.00 | 26.41M |
| 11/14/2025 | $5800.00 | $6007.00 | $5780.00 | $5813.00 | 11.81M |
| 11/13/2025 | $5927.00 | $6109.00 | $5890.00 | $5989.00 | 11.28M |
| 11/12/2025 | $5917.00 | $6025.00 | $5870.00 | $5984.00 | 9.79M |
| 11/11/2025 | $5958.00 | $6136.00 | $5931.00 | $5938.00 | 15.06M |
| 11/10/2025 | $6201.00 | $6299.00 | $5990.00 | $6010.00 | 21.10M |
| 11/7/2025 | $6492.00 | $6496.00 | $6117.00 | $6346.00 | 24.87M |
| 11/6/2025 | $6717.00 | $6895.00 | $6310.00 | $6434.00 | 36.25M |
| 11/5/2025 | $7266.00 | $7604.00 | $7179.00 | $7463.00 | 36.25M |
| 11/4/2025 | $7142.00 | $7412.00 | $7080.00 | $7269.00 | 19.30M |
| 10/31/2025 | $7138.00 | $7173.00 | $7060.00 | $7157.00 | 5.20M |
| 10/30/2025 | $7099.00 | $7163.00 | $6925.00 | $7117.00 | 11.01M |
| 10/29/2025 | $7286.00 | $7465.00 | $7145.00 | $7145.00 | 9.08M |
| 10/28/2025 | $7185.00 | $7353.00 | $7179.00 | $7304.00 | 7.01M |
| 10/27/2025 | $7199.00 | $7358.00 | $7161.00 | $7211.00 | 7.23M |
| 10/24/2025 | $7328.00 | $7339.00 | $7179.00 | $7198.00 | 6.73M |
| 10/23/2025 | $7491.00 | $7520.00 | $7229.00 | $7275.00 | 8.17M |
| 10/22/2025 | $7530.00 | $7648.00 | $7490.00 | $7499.00 | 6.77M |
| 10/21/2025 | $7710.00 | $7729.00 | $7500.00 | $7531.00 | 6.93M |
| 10/20/2025 | $7615.00 | $7662.00 | $7556.00 | $7662.00 | 6.49M |
| 10/17/2025 | $7572.00 | $7630.00 | $7461.00 | $7620.00 | 8.01M |