8591.T8591.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4793.00 | $4825.00 | $4762.00 | $4822.00 | 3.41M |
| 1/14/2026 | $4800.00 | $4819.00 | $4758.00 | $4793.00 | 3.31M |
| 1/13/2026 | $4789.00 | $4797.00 | $4707.00 | $4773.00 | 3.89M |
| 1/9/2026 | $4674.00 | $4721.00 | $4660.00 | $4700.00 | 2.77M |
| 1/8/2026 | $4679.00 | $4746.00 | $4657.00 | $4659.00 | 3.05M |
| 1/7/2026 | $4678.00 | $4698.00 | $4666.00 | $4683.00 | 2.79M |
| 1/6/2026 | $4720.00 | $4747.00 | $4701.00 | $4747.00 | 3.39M |
| 1/5/2026 | $4571.00 | $4617.00 | $4570.00 | $4616.00 | 2.95M |
| 12/30/2025 | $4603.00 | $4603.00 | $4553.00 | $4554.00 | 2.12M |
| 12/29/2025 | $4605.00 | $4621.00 | $4580.00 | $4603.00 | 2.06M |
| 12/26/2025 | $4572.00 | $4593.00 | $4541.00 | $4563.00 | 1.50M |
| 12/25/2025 | $4599.00 | $4599.00 | $4532.00 | $4576.00 | 1.01M |
| 12/24/2025 | $4608.00 | $4624.00 | $4551.00 | $4568.00 | 1.97M |
| 12/23/2025 | $4555.00 | $4600.00 | $4550.00 | $4600.00 | 2.65M |
| 12/22/2025 | $4534.00 | $4539.00 | $4455.00 | $4518.00 | 3.20M |
| 12/19/2025 | $4461.00 | $4496.00 | $4450.00 | $4464.00 | 6.71M |
| 12/18/2025 | $4444.00 | $4486.00 | $4428.00 | $4468.00 | 2.79M |
| 12/17/2025 | $4435.00 | $4452.00 | $4400.00 | $4423.00 | 2.98M |
| 12/16/2025 | $4530.00 | $4532.00 | $4435.00 | $4436.00 | 3.31M |
| 12/15/2025 | $4466.00 | $4528.00 | $4454.00 | $4518.00 | 2.88M |
| 12/12/2025 | $4399.00 | $4477.00 | $4381.00 | $4453.00 | 3.59M |
| 12/11/2025 | $4420.00 | $4422.00 | $4340.00 | $4340.00 | 2.03M |
| 12/10/2025 | $4360.00 | $4380.00 | $4352.00 | $4356.00 | 2.58M |
| 12/9/2025 | $4356.00 | $4357.00 | $4317.00 | $4318.00 | 1.98M |
| 12/8/2025 | $4265.00 | $4325.00 | $4246.00 | $4310.00 | 2.33M |
| 12/5/2025 | $4320.00 | $4324.00 | $4241.00 | $4281.00 | 2.78M |
| 12/4/2025 | $4263.00 | $4350.00 | $4254.00 | $4346.00 | 2.83M |
| 12/3/2025 | $4260.00 | $4293.00 | $4210.00 | $4244.00 | 2.40M |
| 12/2/2025 | $4249.00 | $4278.00 | $4224.00 | $4271.00 | 3.75M |
| 12/1/2025 | $4225.00 | $4229.00 | $4171.00 | $4183.00 | 3.20M |
| 11/28/2025 | $4160.00 | $4243.00 | $4145.00 | $4243.00 | 2.91M |
| 11/27/2025 | $4200.00 | $4216.00 | $4173.00 | $4173.00 | 2.22M |
| 11/26/2025 | $4129.00 | $4167.00 | $4115.00 | $4163.00 | 2.92M |
| 11/25/2025 | $4089.00 | $4108.00 | $4052.00 | $4108.00 | 3.55M |
| 11/21/2025 | $3976.00 | $4077.00 | $3970.00 | $4077.00 | 8.80M |
| 11/20/2025 | $4020.00 | $4028.00 | $3972.00 | $4027.00 | 3.34M |
| 11/19/2025 | $3969.00 | $3993.00 | $3920.00 | $3957.00 | 3.08M |
| 11/18/2025 | $3955.00 | $4004.00 | $3929.00 | $3946.00 | 3.62M |
| 11/17/2025 | $3994.00 | $4016.00 | $3950.00 | $3995.00 | 3.23M |
| 11/14/2025 | $4048.00 | $4078.00 | $4020.00 | $4039.00 | 5.45M |
| 11/13/2025 | $4220.00 | $4223.00 | $4052.00 | $4055.00 | 8.19M |
| 11/12/2025 | $3929.00 | $3973.00 | $3910.00 | $3938.00 | 3.55M |
| 11/11/2025 | $3898.00 | $3924.00 | $3846.00 | $3883.00 | 3.21M |
| 11/10/2025 | $3867.00 | $3874.00 | $3836.00 | $3862.00 | 2.38M |
| 11/7/2025 | $3837.00 | $3858.00 | $3805.00 | $3829.00 | 2.34M |
| 11/6/2025 | $3810.00 | $3865.00 | $3797.00 | $3861.00 | 3.27M |
| 11/5/2025 | $3769.00 | $3783.00 | $3701.00 | $3778.00 | 3.97M |
| 11/4/2025 | $3786.00 | $3786.00 | $3705.00 | $3751.00 | 2.76M |
| 10/31/2025 | $3731.00 | $3766.00 | $3730.00 | $3760.00 | 3.64M |
| 10/30/2025 | $3697.00 | $3719.00 | $3672.00 | $3703.00 | 9.42M |
| 10/29/2025 | $3739.00 | $3746.00 | $3690.00 | $3693.00 | 2.74M |
| 10/28/2025 | $3815.00 | $3815.00 | $3744.00 | $3746.00 | 2.46M |
| 10/27/2025 | $3818.00 | $3825.00 | $3784.00 | $3799.00 | 3.12M |
| 10/24/2025 | $3812.00 | $3827.00 | $3775.00 | $3780.00 | 2.80M |
| 10/23/2025 | $3830.00 | $3837.00 | $3786.00 | $3832.00 | 2.39M |
| 10/22/2025 | $3850.00 | $3889.00 | $3845.00 | $3874.00 | 2.96M |
| 10/21/2025 | $3784.00 | $3854.00 | $3765.00 | $3836.00 | 4.77M |
| 10/20/2025 | $3805.00 | $3807.00 | $3714.00 | $3741.00 | 3.63M |
| 10/17/2025 | $3727.00 | $3741.00 | $3701.00 | $3703.00 | 3.81M |