8411.T8411.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6700.00 | $6806.00 | $6644.00 | $6766.00 | 13.65M |
| 1/14/2026 | $6575.00 | $6726.00 | $6548.00 | $6726.00 | 12.21M |
| 1/13/2026 | $6504.00 | $6575.00 | $6439.00 | $6529.00 | 12.88M |
| 1/9/2026 | $6147.00 | $6290.00 | $6122.00 | $6195.00 | 11.66M |
| 1/8/2026 | $6090.00 | $6129.00 | $6033.00 | $6060.00 | 8.27M |
| 1/7/2026 | $6143.00 | $6188.00 | $6103.00 | $6137.00 | 8.92M |
| 1/6/2026 | $6001.00 | $6172.00 | $6001.00 | $6172.00 | 12.92M |
| 1/5/2026 | $5780.00 | $5874.00 | $5775.00 | $5874.00 | 9.16M |
| 12/30/2025 | $5682.00 | $5752.00 | $5667.00 | $5700.00 | 5.57M |
| 12/29/2025 | $5658.00 | $5720.00 | $5632.00 | $5707.00 | 4.77M |
| 12/26/2025 | $5706.00 | $5712.00 | $5634.00 | $5667.00 | 4.90M |
| 12/25/2025 | $5740.00 | $5741.00 | $5676.00 | $5698.00 | 2.83M |
| 12/24/2025 | $5770.00 | $5784.00 | $5686.00 | $5714.00 | 4.85M |
| 12/23/2025 | $5734.00 | $5794.00 | $5722.00 | $5770.00 | 6.70M |
| 12/22/2025 | $5756.00 | $5781.00 | $5705.00 | $5705.00 | 7.31M |
| 12/19/2025 | $5617.00 | $5714.00 | $5608.00 | $5626.00 | 11.99M |
| 12/18/2025 | $5618.00 | $5678.00 | $5600.00 | $5600.00 | 7.22M |
| 12/17/2025 | $5686.00 | $5725.00 | $5613.00 | $5652.00 | 8.27M |
| 12/16/2025 | $5860.00 | $5876.00 | $5640.00 | $5640.00 | 12.77M |
| 12/15/2025 | $5748.00 | $5878.00 | $5747.00 | $5852.00 | 9.45M |
| 12/12/2025 | $5640.00 | $5736.00 | $5635.00 | $5721.00 | 12.63M |
| 12/11/2025 | $5684.00 | $5714.00 | $5571.00 | $5571.00 | 7.68M |
| 12/10/2025 | $5600.00 | $5649.00 | $5571.00 | $5635.00 | 8.14M |
| 12/9/2025 | $5680.00 | $5699.00 | $5641.00 | $5648.00 | 6.29M |
| 12/8/2025 | $5650.00 | $5678.00 | $5612.00 | $5666.00 | 7.72M |
| 12/5/2025 | $5613.00 | $5673.00 | $5564.00 | $5663.00 | 8.93M |
| 12/4/2025 | $5563.00 | $5664.00 | $5536.00 | $5664.00 | 7.67M |
| 12/3/2025 | $5649.00 | $5654.00 | $5546.00 | $5546.00 | 7.99M |
| 12/2/2025 | $5588.00 | $5655.00 | $5551.00 | $5619.00 | 9.74M |
| 12/1/2025 | $5510.00 | $5593.00 | $5470.00 | $5501.00 | 10.53M |
| 11/28/2025 | $5460.00 | $5518.00 | $5442.00 | $5473.00 | 6.65M |
| 11/27/2025 | $5500.00 | $5555.00 | $5445.00 | $5458.00 | 8.75M |
| 11/26/2025 | $5339.00 | $5495.00 | $5313.00 | $5476.00 | 12.32M |
| 11/25/2025 | $5216.00 | $5266.00 | $5169.00 | $5261.00 | 10.00M |
| 11/21/2025 | $5059.00 | $5194.00 | $5053.00 | $5163.00 | 11.59M |
| 11/20/2025 | $5123.00 | $5198.00 | $5120.00 | $5159.00 | 7.44M |
| 11/19/2025 | $5085.00 | $5143.00 | $4995.00 | $5033.00 | 9.06M |
| 11/18/2025 | $5200.00 | $5245.00 | $5046.00 | $5046.00 | 11.68M |
| 11/17/2025 | $5400.00 | $5484.00 | $5270.00 | $5286.00 | 13.00M |
| 11/14/2025 | $5240.00 | $5345.00 | $5211.00 | $5300.00 | 9.45M |
| 11/13/2025 | $5240.00 | $5340.00 | $5235.00 | $5314.00 | 9.00M |
| 11/12/2025 | $5138.00 | $5203.00 | $5106.00 | $5182.00 | 12.12M |
| 11/11/2025 | $5141.00 | $5149.00 | $5021.00 | $5066.00 | 5.70M |
| 11/10/2025 | $5096.00 | $5101.00 | $5035.00 | $5080.00 | 5.70M |
| 11/7/2025 | $5055.00 | $5096.00 | $4997.00 | $5046.00 | 7.07M |
| 11/6/2025 | $5050.00 | $5148.00 | $5035.00 | $5129.00 | 7.95M |
| 11/5/2025 | $5070.00 | $5074.00 | $4847.00 | $5022.00 | 13.41M |
| 11/4/2025 | $5132.00 | $5161.00 | $5068.00 | $5120.00 | 13.41M |
| 10/31/2025 | $5099.00 | $5149.00 | $5072.00 | $5149.00 | 10.00M |
| 10/30/2025 | $5071.00 | $5115.00 | $5037.00 | $5110.00 | 21.83M |
| 10/29/2025 | $5031.00 | $5041.00 | $4971.00 | $5000.00 | 7.53M |
| 10/28/2025 | $4963.00 | $5013.00 | $4938.00 | $4982.00 | 7.71M |
| 10/27/2025 | $4950.00 | $4978.00 | $4932.00 | $4962.00 | 6.22M |
| 10/24/2025 | $4881.00 | $4897.00 | $4852.00 | $4885.00 | 5.67M |
| 10/23/2025 | $4876.00 | $4909.00 | $4843.00 | $4868.00 | 5.83M |
| 10/22/2025 | $4859.00 | $4933.00 | $4853.00 | $4910.00 | 6.63M |
| 10/21/2025 | $4920.00 | $4948.00 | $4875.00 | $4903.00 | 11.55M |
| 10/20/2025 | $4666.00 | $4867.00 | $4658.00 | $4852.00 | 11.79M |
| 10/17/2025 | $4646.00 | $4653.00 | $4569.00 | $4569.00 | 9.62M |