8473.T8473.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3800.00 | $3859.00 | $3782.00 | $3803.00 | 1.06M |
| 1/15/2026 | $3820.00 | $3866.00 | $3760.00 | $3820.00 | 6.11M |
| 1/14/2026 | $3693.00 | $3724.00 | $3583.00 | $3724.00 | 5.71M |
| 1/13/2026 | $3642.00 | $3686.00 | $3626.00 | $3640.00 | 6.53M |
| 1/9/2026 | $3495.00 | $3561.00 | $3490.00 | $3555.00 | 3.64M |
| 1/8/2026 | $3499.00 | $3529.00 | $3451.00 | $3451.00 | 3.48M |
| 1/7/2026 | $3521.00 | $3556.00 | $3497.00 | $3519.00 | 5.10M |
| 1/6/2026 | $3510.00 | $3623.00 | $3509.00 | $3623.00 | 5.79M |
| 1/5/2026 | $3410.00 | $3505.00 | $3410.00 | $3460.00 | 4.93M |
| 12/30/2025 | $3419.00 | $3425.00 | $3375.00 | $3375.00 | 2.19M |
| 12/29/2025 | $3460.00 | $3489.00 | $3421.00 | $3460.00 | 2.88M |
| 12/26/2025 | $3401.00 | $3425.00 | $3380.00 | $3417.00 | 2.56M |
| 12/25/2025 | $3385.00 | $3400.00 | $3357.00 | $3378.00 | 1.37M |
| 12/24/2025 | $3420.00 | $3421.00 | $3342.00 | $3377.00 | 2.63M |
| 12/23/2025 | $3313.00 | $3421.00 | $3310.00 | $3418.00 | 4.29M |
| 12/22/2025 | $3365.00 | $3365.00 | $3282.00 | $3312.00 | 3.36M |
| 12/19/2025 | $3282.00 | $3344.00 | $3270.00 | $3299.00 | 5.05M |
| 12/18/2025 | $3216.00 | $3300.00 | $3204.00 | $3282.00 | 3.70M |
| 12/17/2025 | $3321.00 | $3375.00 | $3235.00 | $3240.00 | 6.17M |
| 12/16/2025 | $3498.00 | $3504.00 | $3292.00 | $3315.00 | 8.17M |
| 12/15/2025 | $3466.00 | $3557.00 | $3444.00 | $3557.00 | 4.38M |
| 12/12/2025 | $3380.00 | $3472.00 | $3353.00 | $3456.00 | 5.25M |
| 12/11/2025 | $3374.00 | $3395.00 | $3337.00 | $3337.00 | 3.39M |
| 12/10/2025 | $3400.00 | $3411.00 | $3345.00 | $3369.00 | 4.59M |
| 12/9/2025 | $3374.00 | $3400.00 | $3342.00 | $3365.00 | 3.43M |
| 12/8/2025 | $3333.00 | $3389.00 | $3295.00 | $3374.00 | 4.01M |
| 12/5/2025 | $3311.00 | $3334.00 | $3260.00 | $3314.00 | 3.94M |
| 12/4/2025 | $3210.00 | $3326.00 | $3201.00 | $3311.00 | 3.44M |
| 12/3/2025 | $3186.00 | $3287.00 | $3184.00 | $3226.00 | 3.48M |
| 12/2/2025 | $3263.00 | $3281.00 | $3185.00 | $3186.00 | 4.22M |
| 12/1/2025 | $3313.00 | $3340.00 | $3240.00 | $3251.00 | 4.22M |
| 11/28/2025 | $3289.00 | $3334.00 | $3267.00 | $3288.00 | 4.32M |
| 11/27/2025 | $3317.00 | $3319.00 | $3271.00 | $3285.00 | 3.27M |
| 11/26/2025 | $3212.00 | $3306.50 | $3183.50 | $3290.50 | 5.33M |
| 11/25/2025 | $3190.00 | $3214.50 | $3135.00 | $3171.50 | 5.09M |
| 11/21/2025 | $3000.00 | $3190.50 | $2978.50 | $3178.00 | 13.17M |
| 11/20/2025 | $3201.50 | $3204.50 | $3141.00 | $3170.00 | 5.85M |
| 11/19/2025 | $3175.00 | $3183.50 | $3074.00 | $3114.50 | 8.30M |
| 11/18/2025 | $3311.50 | $3330.00 | $3175.00 | $3175.00 | 9.46M |
| 11/17/2025 | $3512.50 | $3527.50 | $3337.00 | $3357.50 | 9.21M |
| 11/14/2025 | $3497.50 | $3643.50 | $3487.50 | $3576.00 | 7.96M |
| 11/13/2025 | $3602.50 | $3664.00 | $3542.00 | $3572.50 | 8.51M |
| 11/12/2025 | $3410.00 | $3498.50 | $3403.50 | $3484.00 | 4.58M |
| 11/11/2025 | $3445.00 | $3466.00 | $3401.00 | $3418.00 | 3.97M |
| 11/10/2025 | $3360.00 | $3430.00 | $3344.50 | $3423.50 | 4.60M |
| 11/7/2025 | $3357.00 | $3388.00 | $3314.00 | $3366.50 | 6.41M |
| 11/6/2025 | $3377.50 | $3460.50 | $3343.50 | $3460.50 | 6.37M |
| 11/5/2025 | $3307.50 | $3332.50 | $3162.50 | $3331.00 | 11.43M |
| 11/4/2025 | $3500.00 | $3500.00 | $3327.00 | $3377.00 | 9.96M |
| 10/31/2025 | $3325.00 | $3457.00 | $3269.00 | $3457.00 | 14.38M |
| 10/30/2025 | $3280.50 | $3321.00 | $3271.00 | $3307.50 | 7.98M |
| 10/29/2025 | $3340.00 | $3349.00 | $3277.50 | $3277.50 | 2.99M |
| 10/28/2025 | $3401.50 | $3403.00 | $3332.50 | $3339.00 | 3.63M |
| 10/27/2025 | $3391.00 | $3463.50 | $3372.00 | $3380.50 | 6.36M |
| 10/24/2025 | $3271.00 | $3309.00 | $3259.50 | $3291.00 | 3.86M |
| 10/23/2025 | $3300.00 | $3309.00 | $3245.50 | $3257.00 | 4.15M |
| 10/22/2025 | $3350.00 | $3363.50 | $3298.00 | $3324.00 | 5.62M |
| 10/21/2025 | $3438.50 | $3465.00 | $3381.50 | $3385.50 | 6.38M |
| 10/20/2025 | $3337.50 | $3436.50 | $3313.50 | $3436.50 | 5.30M |