8273.T8273.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3025.00 | $3055.00 | $3015.00 | $3045.00 | 112,600 |
| 1/14/2026 | $2998.00 | $3040.00 | $2975.00 | $3025.00 | 230,800 |
| 1/13/2026 | $3055.00 | $3060.00 | $3015.00 | $3040.00 | 143,500 |
| 1/9/2026 | $3035.00 | $3050.00 | $3020.00 | $3020.00 | 166,900 |
| 1/8/2026 | $3025.00 | $3035.00 | $2996.00 | $3020.00 | 133,500 |
| 1/7/2026 | $2998.00 | $3050.00 | $2987.00 | $3035.00 | 123,700 |
| 1/6/2026 | $3000.00 | $3030.00 | $3000.00 | $3015.00 | 141,200 |
| 1/5/2026 | $2994.00 | $3030.00 | $2987.00 | $3000.00 | 124,300 |
| 12/30/2025 | $3010.00 | $3025.00 | $3000.00 | $3000.00 | 80,100 |
| 12/29/2025 | $3020.00 | $3030.00 | $3000.00 | $3000.00 | 105,700 |
| 12/26/2025 | $3020.00 | $3030.00 | $3005.00 | $3015.00 | 96,900 |
| 12/25/2025 | $3015.00 | $3025.00 | $3005.00 | $3020.00 | 69,400 |
| 12/24/2025 | $2990.00 | $3015.00 | $2988.00 | $3000.00 | 90,700 |
| 12/23/2025 | $2967.00 | $2998.00 | $2962.00 | $2993.00 | 146,200 |
| 12/22/2025 | $3015.00 | $3025.00 | $2963.00 | $2965.00 | 206,300 |
| 12/19/2025 | $2990.00 | $3030.00 | $2988.00 | $3025.00 | 176,200 |
| 12/18/2025 | $2996.00 | $3010.00 | $2980.00 | $3000.00 | 97,700 |
| 12/17/2025 | $2990.00 | $2995.00 | $2972.00 | $2973.00 | 120,700 |
| 12/16/2025 | $3035.00 | $3035.00 | $2993.00 | $2994.00 | 128,200 |
| 12/15/2025 | $3010.00 | $3050.00 | $3000.00 | $3035.00 | 130,100 |
| 12/12/2025 | $2986.00 | $3000.00 | $2986.00 | $2991.00 | 126,700 |
| 12/11/2025 | $3000.00 | $3010.00 | $2967.00 | $2975.00 | 121,600 |
| 12/10/2025 | $3025.00 | $3045.00 | $2970.00 | $2984.00 | 277,200 |
| 12/9/2025 | $2925.00 | $2945.00 | $2901.00 | $2922.00 | 177,700 |
| 12/8/2025 | $2916.00 | $2936.00 | $2907.00 | $2924.00 | 120,600 |
| 12/5/2025 | $2911.00 | $2926.00 | $2904.00 | $2907.00 | 145,100 |
| 12/4/2025 | $2906.00 | $2949.00 | $2905.00 | $2942.00 | 156,600 |
| 12/3/2025 | $2934.00 | $2934.00 | $2904.00 | $2905.00 | 159,700 |
| 12/2/2025 | $2952.00 | $2967.00 | $2943.00 | $2953.00 | 118,400 |
| 12/1/2025 | $2952.00 | $2991.00 | $2946.00 | $2961.00 | 109,300 |
| 11/28/2025 | $2956.00 | $2978.00 | $2951.00 | $2964.00 | 159,600 |
| 11/27/2025 | $2964.00 | $2975.00 | $2954.00 | $2956.00 | 126,800 |
| 11/26/2025 | $2963.00 | $2987.00 | $2958.00 | $2976.00 | 159,800 |
| 11/25/2025 | $2947.00 | $2968.00 | $2921.00 | $2961.00 | 187,800 |
| 11/21/2025 | $2915.00 | $2951.00 | $2903.00 | $2947.00 | 199,500 |
| 11/20/2025 | $2884.00 | $2920.00 | $2876.00 | $2900.00 | 139,400 |
| 11/19/2025 | $2883.00 | $2907.00 | $2875.00 | $2895.00 | 175,200 |
| 11/18/2025 | $2886.00 | $2914.00 | $2863.00 | $2875.00 | 158,300 |
| 11/17/2025 | $2899.00 | $2915.00 | $2885.00 | $2898.00 | 190,700 |
| 11/14/2025 | $2933.00 | $2949.00 | $2911.00 | $2933.00 | 129,700 |
| 11/13/2025 | $2930.00 | $2931.00 | $2901.00 | $2918.00 | 180,900 |
| 11/12/2025 | $2941.00 | $2967.00 | $2928.00 | $2929.00 | 170,500 |
| 11/11/2025 | $2937.00 | $2940.00 | $2908.00 | $2932.00 | 158,500 |
| 11/10/2025 | $2954.00 | $2955.00 | $2907.00 | $2937.00 | 199,700 |
| 11/7/2025 | $2920.00 | $2945.00 | $2911.00 | $2938.00 | 148,900 |
| 11/6/2025 | $2906.00 | $2934.00 | $2892.00 | $2913.00 | 179,100 |
| 11/5/2025 | $2919.00 | $2920.00 | $2888.00 | $2914.00 | 259,300 |
| 11/4/2025 | $2860.00 | $2909.00 | $2845.00 | $2902.00 | 261,700 |
| 10/31/2025 | $2845.00 | $2890.00 | $2838.00 | $2876.00 | 300,900 |
| 10/30/2025 | $2840.00 | $2858.50 | $2824.50 | $2844.50 | 693,400 |
| 10/29/2025 | $2940.00 | $2955.00 | $2827.00 | $2832.00 | 400,900 |
| 10/28/2025 | $2989.00 | $2990.00 | $2943.50 | $2953.00 | 280,700 |
| 10/27/2025 | $2965.50 | $2991.00 | $2965.00 | $2988.00 | 146,800 |
| 10/24/2025 | $3005.00 | $3013.00 | $2965.50 | $2965.50 | 150,300 |
| 10/23/2025 | $3010.00 | $3029.00 | $2992.50 | $3015.00 | 183,700 |
| 10/22/2025 | $2964.50 | $2999.00 | $2960.00 | $2989.00 | 210,900 |
| 10/21/2025 | $2946.50 | $2979.00 | $2921.00 | $2979.00 | 321,800 |
| 10/20/2025 | $3007.00 | $3013.00 | $2925.00 | $2925.00 | 272,100 |
| 10/17/2025 | $2957.00 | $2974.00 | $2920.50 | $2958.50 | 240,900 |