8309.T8309.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5143.00 | $5181.00 | $5133.00 | $5151.00 | 1.99M |
| 1/15/2026 | $5085.00 | $5185.00 | $5085.00 | $5150.00 | 2.25M |
| 1/14/2026 | $5050.00 | $5092.00 | $5023.00 | $5083.00 | 2.61M |
| 1/13/2026 | $5060.00 | $5065.00 | $5001.00 | $5024.00 | 2.85M |
| 1/9/2026 | $4954.00 | $4981.00 | $4930.00 | $4953.00 | 2.26M |
| 1/8/2026 | $4905.00 | $4930.00 | $4869.00 | $4900.00 | 2.25M |
| 1/7/2026 | $4970.00 | $4992.00 | $4924.00 | $4927.00 | 2.60M |
| 1/6/2026 | $4928.00 | $5015.00 | $4927.00 | $5004.00 | 2.48M |
| 1/5/2026 | $4819.00 | $4877.00 | $4812.00 | $4868.00 | 2.30M |
| 12/30/2025 | $4797.00 | $4814.00 | $4771.00 | $4777.00 | 1.42M |
| 12/29/2025 | $4755.00 | $4816.00 | $4737.00 | $4815.00 | 1.73M |
| 12/26/2025 | $4777.00 | $4777.00 | $4732.00 | $4741.00 | 1.06M |
| 12/25/2025 | $4755.00 | $4765.00 | $4714.00 | $4738.00 | 949,400 |
| 12/24/2025 | $4792.00 | $4797.00 | $4728.00 | $4739.00 | 1.43M |
| 12/23/2025 | $4725.00 | $4810.00 | $4723.00 | $4765.00 | 2.08M |
| 12/22/2025 | $4766.00 | $4772.00 | $4707.00 | $4723.00 | 2.16M |
| 12/19/2025 | $4661.00 | $4725.00 | $4657.00 | $4702.00 | 3.38M |
| 12/18/2025 | $4618.00 | $4662.00 | $4601.00 | $4652.00 | 1.73M |
| 12/17/2025 | $4625.00 | $4628.00 | $4574.00 | $4614.00 | 1.91M |
| 12/16/2025 | $4740.00 | $4741.00 | $4629.00 | $4629.00 | 2.17M |
| 12/15/2025 | $4705.00 | $4750.00 | $4694.00 | $4731.00 | 1.59M |
| 12/12/2025 | $4628.00 | $4719.00 | $4610.00 | $4681.00 | 2.56M |
| 12/11/2025 | $4652.00 | $4673.00 | $4556.00 | $4567.00 | 1.85M |
| 12/10/2025 | $4595.00 | $4649.00 | $4587.00 | $4613.00 | 2.93M |
| 12/9/2025 | $4578.00 | $4603.00 | $4570.00 | $4585.00 | 1.93M |
| 12/8/2025 | $4550.00 | $4575.00 | $4518.00 | $4575.00 | 1.81M |
| 12/5/2025 | $4525.00 | $4559.00 | $4481.00 | $4549.00 | 2.04M |
| 12/4/2025 | $4457.00 | $4550.00 | $4441.00 | $4535.00 | 2.04M |
| 12/3/2025 | $4507.00 | $4518.00 | $4458.00 | $4458.00 | 1.93M |
| 12/2/2025 | $4512.00 | $4530.00 | $4467.00 | $4530.00 | 2.71M |
| 12/1/2025 | $4556.00 | $4585.00 | $4494.00 | $4494.00 | 2.47M |
| 11/28/2025 | $4500.00 | $4544.00 | $4482.00 | $4521.00 | 1.55M |
| 11/27/2025 | $4501.00 | $4558.00 | $4498.00 | $4501.00 | 1.62M |
| 11/26/2025 | $4489.00 | $4517.00 | $4470.00 | $4490.00 | 2.78M |
| 11/25/2025 | $4526.00 | $4570.00 | $4386.00 | $4446.00 | 3.53M |
| 11/21/2025 | $4274.00 | $4386.00 | $4273.00 | $4386.00 | 3.27M |
| 11/20/2025 | $4326.00 | $4356.00 | $4308.00 | $4333.00 | 1.93M |
| 11/19/2025 | $4260.00 | $4307.00 | $4227.00 | $4259.00 | 2.00M |
| 11/18/2025 | $4295.00 | $4310.00 | $4226.00 | $4232.00 | 2.19M |
| 11/17/2025 | $4350.00 | $4380.00 | $4300.00 | $4350.00 | 2.27M |
| 11/14/2025 | $4379.00 | $4422.00 | $4350.00 | $4365.00 | 2.40M |
| 11/13/2025 | $4320.00 | $4400.00 | $4292.00 | $4400.00 | 5.19M |
| 11/12/2025 | $4347.00 | $4419.00 | $4345.00 | $4374.00 | 2.37M |
| 11/11/2025 | $4320.00 | $4352.00 | $4289.00 | $4332.00 | 1.84M |
| 11/10/2025 | $4275.00 | $4317.00 | $4247.00 | $4311.00 | 1.73M |
| 11/7/2025 | $4231.00 | $4257.00 | $4188.00 | $4229.00 | 1.55M |
| 11/6/2025 | $4246.00 | $4294.00 | $4243.00 | $4275.00 | 1.28M |
| 11/5/2025 | $4275.00 | $4310.00 | $4141.00 | $4216.00 | 2.65M |
| 11/4/2025 | $4213.00 | $4270.00 | $4157.00 | $4269.00 | 1.82M |
| 10/31/2025 | $4234.00 | $4254.00 | $4209.00 | $4231.00 | 1.64M |
| 10/30/2025 | $4168.00 | $4232.00 | $4161.00 | $4232.00 | 2.64M |
| 10/29/2025 | $4180.00 | $4198.00 | $4140.00 | $4145.00 | 1.30M |
| 10/28/2025 | $4230.00 | $4234.00 | $4188.00 | $4188.00 | 1.68M |
| 10/27/2025 | $4190.00 | $4209.00 | $4162.00 | $4189.00 | 1.68M |
| 10/24/2025 | $4142.00 | $4144.00 | $4117.00 | $4120.00 | 1.38M |
| 10/23/2025 | $4143.00 | $4147.00 | $4114.00 | $4144.00 | 1.03M |
| 10/22/2025 | $4137.00 | $4168.00 | $4129.00 | $4152.00 | 2.55M |
| 10/21/2025 | $4199.00 | $4224.00 | $4164.00 | $4168.00 | 1.69M |
| 10/20/2025 | $4106.00 | $4190.00 | $4074.00 | $4190.00 | 1.75M |