8267.T8267.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2214.50 | $2243.00 | $2192.00 | $2233.50 | 10.14M |
| 1/14/2026 | $2200.00 | $2215.00 | $2151.50 | $2191.00 | 10.30M |
| 1/13/2026 | $2199.00 | $2248.00 | $2170.50 | $2191.00 | 14.13M |
| 1/9/2026 | $2313.50 | $2340.00 | $2163.00 | $2182.00 | 32.82M |
| 1/8/2026 | $2438.50 | $2439.00 | $2354.00 | $2363.50 | 11.16M |
| 1/7/2026 | $2417.50 | $2424.50 | $2375.00 | $2402.50 | 10.43M |
| 1/6/2026 | $2475.50 | $2504.00 | $2431.00 | $2494.50 | 8.91M |
| 1/5/2026 | $2481.00 | $2542.50 | $2468.50 | $2485.00 | 8.03M |
| 12/30/2025 | $2479.00 | $2481.50 | $2450.50 | $2477.00 | 4.34M |
| 12/29/2025 | $2488.00 | $2504.00 | $2435.50 | $2470.00 | 6.67M |
| 12/26/2025 | $2489.00 | $2496.00 | $2435.00 | $2456.00 | 5.04M |
| 12/25/2025 | $2480.00 | $2497.50 | $2462.00 | $2476.50 | 3.86M |
| 12/24/2025 | $2434.50 | $2474.00 | $2426.00 | $2474.00 | 5.92M |
| 12/23/2025 | $2417.50 | $2460.00 | $2389.50 | $2427.50 | 7.75M |
| 12/22/2025 | $2491.00 | $2499.50 | $2409.00 | $2410.50 | 9.33M |
| 12/19/2025 | $2393.00 | $2519.00 | $2387.00 | $2508.00 | 14.03M |
| 12/18/2025 | $2399.00 | $2427.00 | $2358.00 | $2418.00 | 8.56M |
| 12/17/2025 | $2400.00 | $2415.00 | $2346.00 | $2386.50 | 9.51M |
| 12/16/2025 | $2460.00 | $2464.50 | $2344.00 | $2357.50 | 11.99M |
| 12/15/2025 | $2339.00 | $2452.00 | $2313.50 | $2452.00 | 20.88M |
| 12/12/2025 | $2293.00 | $2316.50 | $2271.00 | $2289.00 | 10.16M |
| 12/11/2025 | $2380.00 | $2386.00 | $2266.00 | $2266.00 | 9.18M |
| 12/10/2025 | $2397.50 | $2421.50 | $2287.00 | $2360.00 | 13.02M |
| 12/9/2025 | $2350.00 | $2384.50 | $2328.50 | $2366.50 | 10.70M |
| 12/8/2025 | $2521.00 | $2522.50 | $2349.00 | $2349.00 | 17.98M |
| 12/5/2025 | $2590.50 | $2597.50 | $2508.00 | $2522.00 | 10.91M |
| 12/4/2025 | $2580.00 | $2652.00 | $2580.00 | $2622.50 | 10.07M |
| 12/3/2025 | $2730.50 | $2735.50 | $2551.00 | $2579.50 | 17.80M |
| 12/2/2025 | $2761.00 | $2798.00 | $2730.00 | $2764.00 | 8.97M |
| 12/1/2025 | $2819.00 | $2881.50 | $2752.50 | $2773.00 | 12.04M |
| 11/28/2025 | $2866.50 | $2906.00 | $2825.00 | $2827.50 | 11.00M |
| 11/27/2025 | $2855.00 | $2885.00 | $2816.50 | $2877.50 | 7.75M |
| 11/26/2025 | $2780.50 | $2868.00 | $2751.00 | $2858.50 | 10.37M |
| 11/25/2025 | $2880.50 | $2920.00 | $2777.00 | $2785.50 | 14.63M |
| 11/21/2025 | $2823.00 | $2912.00 | $2782.50 | $2856.00 | 25.26M |
| 11/20/2025 | $2649.00 | $2857.50 | $2643.00 | $2820.00 | 20.07M |
| 11/19/2025 | $2551.00 | $2663.00 | $2510.00 | $2645.00 | 12.05M |
| 11/18/2025 | $2525.00 | $2556.50 | $2479.50 | $2529.50 | 7.10M |
| 11/17/2025 | $2500.00 | $2560.00 | $2462.50 | $2545.50 | 11.15M |
| 11/14/2025 | $2450.00 | $2494.00 | $2418.50 | $2486.00 | 7.33M |
| 11/13/2025 | $2405.00 | $2451.00 | $2387.00 | $2450.00 | 5.36M |
| 11/12/2025 | $2400.00 | $2430.00 | $2358.00 | $2388.00 | 6.69M |
| 11/11/2025 | $2328.00 | $2393.00 | $2315.00 | $2390.00 | 7.05M |
| 11/10/2025 | $2292.00 | $2302.50 | $2260.00 | $2302.50 | 4.36M |
| 11/7/2025 | $2285.00 | $2312.50 | $2265.50 | $2287.00 | 6.55M |
| 11/6/2025 | $2291.00 | $2313.00 | $2226.00 | $2265.00 | 7.57M |
| 11/5/2025 | $2346.00 | $2360.00 | $2260.50 | $2290.50 | 11.23M |
| 11/4/2025 | $2320.00 | $2365.00 | $2304.50 | $2321.00 | 9.92M |
| 10/31/2025 | $2410.00 | $2463.00 | $2400.00 | $2439.50 | 9.49M |
| 10/30/2025 | $2364.50 | $2424.50 | $2352.00 | $2397.50 | 15.55M |
| 10/29/2025 | $2351.00 | $2385.00 | $2318.00 | $2378.00 | 9.10M |
| 10/28/2025 | $2372.00 | $2394.50 | $2339.50 | $2344.00 | 8.62M |
| 10/27/2025 | $2345.00 | $2394.50 | $2312.00 | $2354.00 | 8.99M |
| 10/24/2025 | $2372.00 | $2378.00 | $2319.00 | $2351.00 | 9.05M |
| 10/23/2025 | $2355.00 | $2380.00 | $2326.00 | $2367.50 | 9.89M |
| 10/22/2025 | $2230.00 | $2358.50 | $2225.00 | $2351.50 | 15.54M |
| 10/21/2025 | $2240.00 | $2269.00 | $2190.50 | $2218.00 | 10.92M |
| 10/20/2025 | $2200.00 | $2258.50 | $2194.00 | $2247.00 | 14.80M |
| 10/17/2025 | $2092.00 | $2278.50 | $2091.50 | $2180.00 | 27.86M |