8316.T8316.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5685.00 | $5715.00 | $5649.00 | $5658.00 | 11.67M |
| 1/15/2026 | $5555.00 | $5675.00 | $5523.00 | $5675.00 | 21.57M |
| 1/14/2026 | $5488.00 | $5555.00 | $5426.00 | $5555.00 | 16.04M |
| 1/13/2026 | $5358.00 | $5415.00 | $5329.00 | $5415.00 | 18.50M |
| 1/9/2026 | $5147.00 | $5263.00 | $5136.00 | $5253.00 | 19.89M |
| 1/8/2026 | $5151.00 | $5164.00 | $5097.00 | $5103.00 | 16.11M |
| 1/7/2026 | $5297.00 | $5303.00 | $5212.00 | $5212.00 | 16.04M |
| 1/6/2026 | $5241.00 | $5342.00 | $5236.00 | $5330.00 | 14.44M |
| 1/5/2026 | $5160.00 | $5187.00 | $5144.00 | $5183.00 | 13.48M |
| 12/30/2025 | $5090.00 | $5095.00 | $5041.00 | $5041.00 | 10.46M |
| 12/29/2025 | $5089.00 | $5148.00 | $5073.00 | $5121.00 | 7.93M |
| 12/26/2025 | $5086.00 | $5125.00 | $5072.00 | $5101.00 | 6.10M |
| 12/25/2025 | $5122.00 | $5123.00 | $5058.00 | $5087.00 | 3.93M |
| 12/24/2025 | $5127.00 | $5167.00 | $5088.00 | $5096.00 | 9.50M |
| 12/23/2025 | $5070.00 | $5147.00 | $5054.00 | $5129.00 | 13.59M |
| 12/22/2025 | $5083.00 | $5111.00 | $5034.00 | $5064.00 | 13.44M |
| 12/19/2025 | $4929.00 | $5056.00 | $4928.00 | $5020.00 | 20.33M |
| 12/18/2025 | $4912.00 | $4966.00 | $4892.00 | $4912.00 | 14.76M |
| 12/17/2025 | $4927.00 | $4964.00 | $4880.00 | $4918.00 | 12.23M |
| 12/16/2025 | $5114.00 | $5114.00 | $4912.00 | $4912.00 | 17.47M |
| 12/15/2025 | $5005.00 | $5107.00 | $4992.00 | $5090.00 | 15.33M |
| 12/12/2025 | $4909.00 | $4997.00 | $4905.00 | $4973.00 | 18.27M |
| 12/11/2025 | $4904.00 | $4927.00 | $4833.00 | $4841.00 | 10.49M |
| 12/10/2025 | $4840.00 | $4877.00 | $4821.00 | $4860.00 | 11.35M |
| 12/9/2025 | $4918.00 | $4919.00 | $4849.00 | $4849.00 | 11.14M |
| 12/8/2025 | $4904.00 | $4917.00 | $4881.00 | $4908.00 | 10.07M |
| 12/5/2025 | $4905.00 | $4966.00 | $4874.00 | $4949.00 | 16.26M |
| 12/4/2025 | $4809.00 | $4905.00 | $4793.00 | $4900.00 | 13.43M |
| 12/3/2025 | $4869.00 | $4883.00 | $4803.00 | $4817.00 | 15.33M |
| 12/2/2025 | $4901.00 | $4918.00 | $4804.00 | $4918.00 | 20.88M |
| 12/1/2025 | $4785.00 | $4846.00 | $4740.00 | $4771.00 | 18.69M |
| 11/28/2025 | $4656.00 | $4721.00 | $4647.00 | $4698.00 | 10.47M |
| 11/27/2025 | $4687.00 | $4760.00 | $4675.00 | $4675.00 | 13.85M |
| 11/26/2025 | $4491.00 | $4638.00 | $4480.00 | $4624.00 | 18.75M |
| 11/25/2025 | $4519.00 | $4520.00 | $4411.00 | $4457.00 | 14.19M |
| 11/21/2025 | $4350.00 | $4471.00 | $4340.00 | $4449.00 | 17.79M |
| 11/20/2025 | $4461.00 | $4482.00 | $4413.00 | $4416.00 | 13.07M |
| 11/19/2025 | $4410.00 | $4452.00 | $4353.00 | $4374.00 | 13.16M |
| 11/18/2025 | $4480.00 | $4516.00 | $4359.00 | $4359.00 | 16.17M |
| 11/17/2025 | $4540.00 | $4586.00 | $4465.00 | $4528.00 | 23.62M |
| 11/14/2025 | $4300.00 | $4354.00 | $4274.00 | $4330.00 | 12.33M |
| 11/13/2025 | $4333.00 | $4370.00 | $4310.00 | $4331.00 | 12.48M |
| 11/12/2025 | $4218.00 | $4303.00 | $4211.00 | $4280.00 | 13.24M |
| 11/11/2025 | $4228.00 | $4238.00 | $4171.00 | $4198.00 | 7.35M |
| 11/10/2025 | $4203.00 | $4228.00 | $4185.00 | $4189.00 | 10.97M |
| 11/7/2025 | $4139.00 | $4175.00 | $4118.00 | $4162.00 | 10.90M |
| 11/6/2025 | $4110.00 | $4213.00 | $4104.00 | $4203.00 | 13.55M |
| 11/5/2025 | $4119.00 | $4137.00 | $3994.00 | $4071.00 | 17.39M |
| 11/4/2025 | $4163.00 | $4188.00 | $4097.00 | $4150.00 | 10.86M |
| 10/31/2025 | $4132.00 | $4163.00 | $4120.00 | $4163.00 | 10.52M |
| 10/30/2025 | $4124.00 | $4162.00 | $4111.00 | $4131.00 | 34.39M |
| 10/29/2025 | $4114.00 | $4131.00 | $4075.00 | $4081.00 | 9.23M |
| 10/28/2025 | $4101.00 | $4135.00 | $4085.00 | $4115.00 | 9.54M |
| 10/27/2025 | $4100.00 | $4126.00 | $4076.00 | $4099.00 | 9.70M |
| 10/24/2025 | $4053.00 | $4057.00 | $4027.00 | $4033.00 | 7.16M |
| 10/23/2025 | $4085.00 | $4086.00 | $4026.00 | $4039.00 | 8.39M |
| 10/22/2025 | $4050.00 | $4118.00 | $4044.00 | $4087.00 | 8.64M |
| 10/21/2025 | $4103.00 | $4125.00 | $4067.00 | $4087.00 | 13.72M |
| 10/20/2025 | $3970.00 | $4084.00 | $3932.00 | $4084.00 | 14.00M |