8308.T8308.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1738.00 | $1787.00 | $1725.00 | $1785.50 | 5.96M |
| 1/14/2026 | $1700.00 | $1723.00 | $1676.50 | $1721.00 | 9.15M |
| 1/13/2026 | $1699.00 | $1707.00 | $1667.50 | $1683.00 | 13.40M |
| 1/9/2026 | $1615.00 | $1652.50 | $1610.50 | $1626.00 | 10.00M |
| 1/8/2026 | $1604.50 | $1615.50 | $1572.00 | $1591.50 | 8.43M |
| 1/7/2026 | $1632.00 | $1633.50 | $1604.50 | $1617.00 | 9.13M |
| 1/6/2026 | $1581.00 | $1637.00 | $1576.50 | $1632.00 | 14.84M |
| 1/5/2026 | $1517.50 | $1553.50 | $1514.50 | $1553.50 | 11.46M |
| 12/30/2025 | $1485.50 | $1512.00 | $1483.50 | $1493.00 | 8.54M |
| 12/29/2025 | $1494.50 | $1504.50 | $1486.00 | $1504.50 | 5.63M |
| 12/26/2025 | $1518.50 | $1519.00 | $1498.00 | $1502.00 | 5.92M |
| 12/25/2025 | $1529.50 | $1534.00 | $1515.50 | $1518.50 | 3.62M |
| 12/24/2025 | $1560.00 | $1571.00 | $1521.50 | $1528.00 | 6.09M |
| 12/23/2025 | $1547.00 | $1566.00 | $1542.00 | $1559.50 | 5.85M |
| 12/22/2025 | $1575.00 | $1583.00 | $1539.00 | $1547.00 | 8.68M |
| 12/19/2025 | $1526.50 | $1561.50 | $1525.50 | $1559.00 | 8.35M |
| 12/18/2025 | $1531.50 | $1540.50 | $1517.50 | $1525.00 | 7.05M |
| 12/17/2025 | $1547.50 | $1552.00 | $1507.00 | $1539.00 | 7.32M |
| 12/16/2025 | $1568.00 | $1582.50 | $1538.00 | $1552.00 | 12.95M |
| 12/15/2025 | $1558.00 | $1574.00 | $1534.00 | $1558.00 | 11.95M |
| 12/12/2025 | $1527.50 | $1563.00 | $1520.50 | $1554.00 | 10.35M |
| 12/11/2025 | $1539.00 | $1547.00 | $1511.50 | $1511.50 | 7.55M |
| 12/10/2025 | $1526.50 | $1528.50 | $1509.50 | $1519.00 | 7.96M |
| 12/9/2025 | $1567.00 | $1567.00 | $1540.00 | $1540.00 | 6.38M |
| 12/8/2025 | $1556.00 | $1561.50 | $1540.50 | $1554.00 | 6.89M |
| 12/5/2025 | $1546.50 | $1573.00 | $1521.50 | $1570.00 | 9.99M |
| 12/4/2025 | $1551.00 | $1569.00 | $1546.50 | $1563.00 | 7.30M |
| 12/3/2025 | $1580.00 | $1581.00 | $1544.00 | $1546.00 | 9.16M |
| 12/2/2025 | $1586.00 | $1603.00 | $1575.00 | $1583.00 | 9.27M |
| 12/1/2025 | $1601.00 | $1613.00 | $1575.50 | $1576.00 | 12.01M |
| 11/28/2025 | $1582.00 | $1595.50 | $1576.50 | $1589.50 | 7.51M |
| 11/27/2025 | $1600.00 | $1631.50 | $1583.00 | $1592.00 | 11.31M |
| 11/26/2025 | $1585.00 | $1644.50 | $1581.00 | $1626.00 | 11.01M |
| 11/25/2025 | $1575.00 | $1588.00 | $1538.00 | $1559.00 | 7.10M |
| 11/21/2025 | $1533.00 | $1573.50 | $1528.00 | $1560.00 | 9.88M |
| 11/20/2025 | $1550.00 | $1556.00 | $1534.00 | $1541.50 | 7.13M |
| 11/19/2025 | $1525.00 | $1536.00 | $1500.50 | $1519.00 | 8.91M |
| 11/18/2025 | $1560.50 | $1570.00 | $1511.50 | $1514.50 | 9.22M |
| 11/17/2025 | $1591.00 | $1602.00 | $1551.00 | $1566.50 | 9.20M |
| 11/14/2025 | $1555.00 | $1604.00 | $1553.00 | $1591.50 | 11.60M |
| 11/13/2025 | $1557.00 | $1576.50 | $1556.50 | $1576.50 | 8.59M |
| 11/12/2025 | $1517.00 | $1552.50 | $1512.50 | $1550.00 | 11.04M |
| 11/11/2025 | $1550.00 | $1575.00 | $1507.50 | $1525.50 | 8.85M |
| 11/10/2025 | $1524.00 | $1530.00 | $1504.00 | $1523.00 | 6.32M |
| 11/7/2025 | $1505.50 | $1527.00 | $1491.00 | $1507.50 | 6.96M |
| 11/6/2025 | $1492.00 | $1529.00 | $1487.00 | $1519.00 | 7.50M |
| 11/5/2025 | $1506.50 | $1506.50 | $1433.50 | $1484.50 | 8.66M |
| 11/4/2025 | $1489.00 | $1525.50 | $1477.00 | $1517.00 | 8.62M |
| 10/31/2025 | $1500.00 | $1509.00 | $1478.00 | $1493.50 | 6.55M |
| 10/30/2025 | $1460.00 | $1507.50 | $1449.00 | $1505.00 | 11.88M |
| 10/29/2025 | $1463.00 | $1468.00 | $1440.50 | $1459.00 | 6.52M |
| 10/28/2025 | $1471.00 | $1484.00 | $1451.00 | $1470.50 | 5.98M |
| 10/27/2025 | $1471.00 | $1479.50 | $1455.00 | $1462.00 | 7.45M |
| 10/24/2025 | $1456.00 | $1460.50 | $1437.00 | $1441.00 | 5.52M |
| 10/23/2025 | $1459.50 | $1466.00 | $1445.50 | $1456.50 | 4.15M |
| 10/22/2025 | $1470.50 | $1476.50 | $1463.00 | $1467.00 | 4.58M |
| 10/21/2025 | $1500.00 | $1504.00 | $1478.50 | $1482.50 | 6.16M |
| 10/20/2025 | $1432.50 | $1488.50 | $1427.50 | $1488.50 | 8.62M |
| 10/17/2025 | $1420.00 | $1422.00 | $1401.50 | $1402.50 | 9.20M |