8306.T8306.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2880.00 | $2976.50 | $2867.50 | $2964.00 | 72.53M |
| 1/14/2026 | $2800.00 | $2879.50 | $2784.00 | $2879.50 | 61.54M |
| 1/13/2026 | $2742.00 | $2783.00 | $2720.00 | $2782.00 | 68.06M |
| 1/9/2026 | $2617.50 | $2678.50 | $2614.00 | $2642.00 | 52.75M |
| 1/8/2026 | $2591.00 | $2618.00 | $2578.00 | $2604.00 | 36.99M |
| 1/7/2026 | $2657.00 | $2658.00 | $2598.50 | $2619.00 | 48.04M |
| 1/6/2026 | $2590.00 | $2626.50 | $2589.00 | $2625.00 | 53.52M |
| 1/5/2026 | $2518.50 | $2557.00 | $2516.50 | $2545.00 | 48.11M |
| 12/30/2025 | $2488.50 | $2507.00 | $2482.00 | $2493.00 | 24.21M |
| 12/29/2025 | $2486.00 | $2512.00 | $2473.50 | $2496.50 | 41.25M |
| 12/26/2025 | $2489.00 | $2497.50 | $2478.00 | $2485.50 | 18.44M |
| 12/25/2025 | $2490.00 | $2490.00 | $2470.50 | $2484.50 | 12.80M |
| 12/24/2025 | $2512.00 | $2520.00 | $2476.50 | $2481.00 | 27.19M |
| 12/23/2025 | $2500.00 | $2527.00 | $2491.50 | $2515.00 | 32.58M |
| 12/22/2025 | $2499.00 | $2516.00 | $2483.00 | $2495.00 | 45.35M |
| 12/19/2025 | $2425.00 | $2470.00 | $2417.50 | $2449.50 | 53.05M |
| 12/18/2025 | $2434.00 | $2456.50 | $2425.50 | $2429.00 | 33.80M |
| 12/17/2025 | $2451.00 | $2466.50 | $2422.50 | $2453.50 | 46.44M |
| 12/16/2025 | $2572.50 | $2576.00 | $2477.00 | $2477.00 | 58.57M |
| 12/15/2025 | $2513.00 | $2558.00 | $2512.50 | $2558.00 | 46.69M |
| 12/12/2025 | $2457.50 | $2504.00 | $2457.50 | $2499.00 | 59.92M |
| 12/11/2025 | $2481.00 | $2493.50 | $2438.50 | $2438.50 | 30.77M |
| 12/10/2025 | $2450.00 | $2477.00 | $2441.00 | $2468.00 | 42.94M |
| 12/9/2025 | $2509.50 | $2514.50 | $2482.50 | $2486.00 | 34.95M |
| 12/8/2025 | $2508.00 | $2519.50 | $2493.00 | $2498.50 | 40.71M |
| 12/5/2025 | $2510.00 | $2534.00 | $2483.00 | $2529.50 | 44.25M |
| 12/4/2025 | $2460.50 | $2515.00 | $2455.00 | $2515.00 | 37.77M |
| 12/3/2025 | $2515.50 | $2516.50 | $2468.00 | $2470.00 | 42.31M |
| 12/2/2025 | $2500.00 | $2543.50 | $2477.50 | $2523.50 | 69.18M |
| 12/1/2025 | $2450.00 | $2498.50 | $2446.50 | $2463.00 | 56.07M |
| 11/28/2025 | $2407.50 | $2431.50 | $2402.00 | $2423.50 | 27.31M |
| 11/27/2025 | $2450.00 | $2471.50 | $2412.50 | $2415.00 | 44.69M |
| 11/26/2025 | $2397.00 | $2447.00 | $2379.50 | $2447.00 | 55.27M |
| 11/25/2025 | $2400.00 | $2409.00 | $2360.00 | $2377.50 | 39.83M |
| 11/21/2025 | $2345.00 | $2393.00 | $2336.00 | $2385.00 | 45.80M |
| 11/20/2025 | $2398.50 | $2411.50 | $2380.50 | $2386.50 | 40.56M |
| 11/19/2025 | $2352.00 | $2373.00 | $2321.50 | $2340.00 | 39.66M |
| 11/18/2025 | $2401.00 | $2403.50 | $2345.00 | $2345.00 | 47.04M |
| 11/17/2025 | $2423.50 | $2453.00 | $2405.50 | $2426.50 | 47.42M |
| 11/14/2025 | $2424.50 | $2466.00 | $2420.00 | $2451.00 | 47.11M |
| 11/13/2025 | $2430.00 | $2466.00 | $2429.00 | $2450.00 | 46.97M |
| 11/12/2025 | $2350.00 | $2400.00 | $2345.50 | $2400.00 | 52.03M |
| 11/11/2025 | $2350.00 | $2358.00 | $2318.50 | $2321.50 | 27.00M |
| 11/10/2025 | $2330.00 | $2339.00 | $2320.50 | $2330.00 | 27.25M |
| 11/7/2025 | $2304.00 | $2333.00 | $2290.00 | $2314.50 | 29.93M |
| 11/6/2025 | $2312.50 | $2330.00 | $2306.50 | $2330.00 | 36.20M |
| 11/5/2025 | $2315.00 | $2316.00 | $2238.00 | $2294.00 | 59.68M |
| 11/4/2025 | $2318.50 | $2351.00 | $2303.00 | $2332.00 | 38.66M |
| 10/31/2025 | $2337.50 | $2338.00 | $2301.50 | $2330.00 | 36.43M |
| 10/30/2025 | $2295.50 | $2326.00 | $2293.50 | $2322.00 | 55.99M |
| 10/29/2025 | $2270.00 | $2297.50 | $2256.00 | $2280.50 | 37.00M |
| 10/28/2025 | $2272.50 | $2283.00 | $2258.50 | $2273.50 | 32.77M |
| 10/27/2025 | $2260.00 | $2287.00 | $2257.50 | $2273.00 | 40.82M |
| 10/24/2025 | $2270.00 | $2271.00 | $2234.00 | $2234.00 | 44.30M |
| 10/23/2025 | $2270.00 | $2271.50 | $2250.50 | $2261.50 | 30.35M |
| 10/22/2025 | $2290.00 | $2294.00 | $2278.00 | $2280.00 | 34.93M |
| 10/21/2025 | $2339.50 | $2353.50 | $2296.00 | $2307.50 | 48.59M |
| 10/20/2025 | $2277.00 | $2325.00 | $2255.50 | $2325.00 | 51.88M |
| 10/17/2025 | $2251.00 | $2257.00 | $2230.50 | $2232.50 | 37.74M |