8331.T8331.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1999.00 | $2039.50 | $1988.50 | $2038.00 | 3.22M |
| 1/14/2026 | $1960.50 | $1993.00 | $1931.50 | $1989.50 | 3.78M |
| 1/13/2026 | $1953.50 | $1967.00 | $1922.00 | $1937.50 | 2.90M |
| 1/9/2026 | $1860.00 | $1892.50 | $1851.00 | $1887.00 | 2.98M |
| 1/8/2026 | $1862.00 | $1871.00 | $1831.00 | $1838.00 | 2.37M |
| 1/7/2026 | $1864.00 | $1886.50 | $1850.00 | $1861.00 | 2.70M |
| 1/6/2026 | $1811.50 | $1894.50 | $1810.00 | $1894.50 | 3.85M |
| 1/5/2026 | $1767.00 | $1791.50 | $1764.00 | $1791.50 | 2.08M |
| 12/30/2025 | $1764.50 | $1771.00 | $1747.50 | $1748.00 | 1.63M |
| 12/29/2025 | $1765.00 | $1775.50 | $1755.50 | $1773.00 | 1.63M |
| 12/26/2025 | $1758.50 | $1777.00 | $1752.00 | $1767.50 | 1.51M |
| 12/25/2025 | $1768.00 | $1768.50 | $1747.50 | $1753.50 | 1.27M |
| 12/24/2025 | $1761.50 | $1779.00 | $1743.50 | $1758.50 | 1.68M |
| 12/23/2025 | $1748.50 | $1774.00 | $1743.50 | $1753.00 | 2.00M |
| 12/22/2025 | $1763.00 | $1770.50 | $1735.00 | $1745.00 | 2.19M |
| 12/19/2025 | $1716.00 | $1751.00 | $1714.00 | $1743.00 | 3.07M |
| 12/18/2025 | $1703.50 | $1719.50 | $1692.50 | $1715.50 | 2.21M |
| 12/17/2025 | $1708.00 | $1713.00 | $1678.50 | $1702.00 | 1.75M |
| 12/16/2025 | $1734.00 | $1747.50 | $1709.50 | $1709.50 | 2.13M |
| 12/15/2025 | $1707.00 | $1731.50 | $1702.00 | $1731.00 | 3.03M |
| 12/12/2025 | $1694.00 | $1718.50 | $1692.50 | $1709.50 | 3.73M |
| 12/11/2025 | $1710.00 | $1715.50 | $1668.50 | $1670.50 | 2.74M |
| 12/10/2025 | $1704.00 | $1706.50 | $1682.00 | $1688.50 | 2.09M |
| 12/9/2025 | $1701.50 | $1712.00 | $1700.00 | $1701.50 | 1.92M |
| 12/8/2025 | $1708.00 | $1716.50 | $1680.00 | $1702.50 | 2.32M |
| 12/5/2025 | $1669.00 | $1699.50 | $1659.00 | $1692.50 | 2.53M |
| 12/4/2025 | $1648.50 | $1669.00 | $1638.50 | $1669.00 | 1.66M |
| 12/3/2025 | $1653.50 | $1659.50 | $1626.50 | $1648.50 | 2.45M |
| 12/2/2025 | $1680.50 | $1696.00 | $1643.50 | $1650.50 | 2.80M |
| 12/1/2025 | $1669.00 | $1698.00 | $1661.00 | $1664.50 | 3.17M |
| 11/28/2025 | $1651.00 | $1660.00 | $1644.50 | $1644.50 | 1.69M |
| 11/27/2025 | $1650.00 | $1677.00 | $1646.50 | $1651.00 | 2.63M |
| 11/26/2025 | $1602.00 | $1647.00 | $1589.00 | $1638.00 | 3.93M |
| 11/25/2025 | $1598.50 | $1599.00 | $1560.50 | $1588.50 | 2.27M |
| 11/21/2025 | $1532.50 | $1589.00 | $1530.00 | $1582.50 | 3.37M |
| 11/20/2025 | $1568.00 | $1573.50 | $1543.50 | $1555.00 | 2.04M |
| 11/19/2025 | $1530.00 | $1558.50 | $1511.00 | $1538.00 | 2.52M |
| 11/18/2025 | $1555.00 | $1564.50 | $1507.00 | $1507.00 | 2.77M |
| 11/17/2025 | $1577.00 | $1592.50 | $1552.50 | $1569.00 | 2.67M |
| 11/14/2025 | $1539.50 | $1564.50 | $1526.00 | $1561.00 | 2.25M |
| 11/13/2025 | $1529.50 | $1546.50 | $1525.50 | $1546.00 | 1.65M |
| 11/12/2025 | $1503.00 | $1528.00 | $1499.00 | $1514.00 | 2.81M |
| 11/11/2025 | $1500.00 | $1500.50 | $1480.50 | $1490.00 | 1.82M |
| 11/10/2025 | $1500.00 | $1515.50 | $1485.00 | $1496.00 | 2.63M |
| 11/7/2025 | $1516.00 | $1525.50 | $1486.00 | $1496.50 | 2.01M |
| 11/6/2025 | $1507.50 | $1534.50 | $1504.00 | $1516.50 | 1.78M |
| 11/5/2025 | $1528.50 | $1530.00 | $1462.00 | $1499.00 | 2.56M |
| 11/4/2025 | $1499.00 | $1525.00 | $1488.50 | $1514.00 | 2.56M |
| 10/31/2025 | $1515.00 | $1522.00 | $1497.00 | $1505.50 | 1.76M |
| 10/30/2025 | $1485.50 | $1506.00 | $1484.00 | $1505.50 | 2.80M |
| 10/29/2025 | $1503.50 | $1509.50 | $1481.00 | $1485.50 | 2.11M |
| 10/28/2025 | $1502.50 | $1517.50 | $1500.50 | $1507.00 | 1.76M |
| 10/27/2025 | $1509.00 | $1523.50 | $1486.50 | $1502.00 | 2.25M |
| 10/24/2025 | $1493.00 | $1501.00 | $1479.00 | $1479.00 | 1.36M |
| 10/23/2025 | $1482.00 | $1501.00 | $1477.00 | $1490.00 | 1.60M |
| 10/22/2025 | $1491.00 | $1506.00 | $1489.50 | $1489.50 | 1.47M |
| 10/21/2025 | $1491.50 | $1503.00 | $1486.00 | $1495.50 | 2.04M |
| 10/20/2025 | $1458.00 | $1491.00 | $1445.50 | $1487.00 | 1.97M |
| 10/17/2025 | $1430.00 | $1440.00 | $1423.50 | $1429.50 | 3.62M |