8593.T8593.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1376.50 | $1390.50 | $1370.50 | $1385.50 | 2.95M |
| 1/14/2026 | $1374.50 | $1380.00 | $1368.00 | $1377.50 | 3.39M |
| 1/13/2026 | $1375.00 | $1381.00 | $1359.00 | $1374.50 | 3.31M |
| 1/9/2026 | $1347.50 | $1358.50 | $1347.00 | $1350.50 | 2.92M |
| 1/8/2026 | $1347.00 | $1357.00 | $1343.50 | $1347.50 | 2.90M |
| 1/7/2026 | $1345.00 | $1354.50 | $1341.00 | $1345.50 | 3.05M |
| 1/6/2026 | $1320.00 | $1347.50 | $1319.00 | $1345.00 | 3.01M |
| 1/5/2026 | $1312.50 | $1319.00 | $1303.50 | $1313.00 | 4.05M |
| 12/30/2025 | $1324.00 | $1325.50 | $1311.00 | $1311.00 | 2.45M |
| 12/29/2025 | $1320.00 | $1327.50 | $1311.00 | $1322.00 | 2.58M |
| 12/26/2025 | $1310.00 | $1318.00 | $1306.50 | $1315.00 | 1.67M |
| 12/25/2025 | $1310.00 | $1310.00 | $1296.00 | $1306.00 | 1.56M |
| 12/24/2025 | $1312.50 | $1320.00 | $1302.50 | $1303.00 | 2.17M |
| 12/23/2025 | $1294.00 | $1318.00 | $1294.00 | $1311.00 | 2.53M |
| 12/22/2025 | $1305.00 | $1309.50 | $1291.00 | $1292.50 | 2.61M |
| 12/19/2025 | $1293.00 | $1303.50 | $1286.50 | $1295.50 | 4.41M |
| 12/18/2025 | $1279.00 | $1286.00 | $1274.50 | $1282.50 | 1.44M |
| 12/17/2025 | $1285.50 | $1286.00 | $1270.50 | $1274.50 | 1.92M |
| 12/16/2025 | $1300.00 | $1300.50 | $1285.00 | $1285.00 | 2.32M |
| 12/15/2025 | $1296.00 | $1308.00 | $1292.00 | $1300.00 | 2.40M |
| 12/12/2025 | $1263.00 | $1290.00 | $1261.50 | $1290.00 | 2.96M |
| 12/11/2025 | $1280.00 | $1283.50 | $1260.50 | $1261.00 | 2.71M |
| 12/10/2025 | $1264.00 | $1281.50 | $1261.00 | $1281.50 | 3.52M |
| 12/9/2025 | $1272.00 | $1274.50 | $1255.50 | $1258.00 | 2.29M |
| 12/8/2025 | $1248.00 | $1264.00 | $1243.50 | $1263.00 | 3.01M |
| 12/5/2025 | $1250.00 | $1252.50 | $1237.50 | $1240.00 | 2.57M |
| 12/4/2025 | $1235.00 | $1252.00 | $1235.00 | $1250.00 | 2.68M |
| 12/3/2025 | $1248.50 | $1250.00 | $1231.50 | $1236.50 | 2.59M |
| 12/2/2025 | $1245.50 | $1253.00 | $1241.50 | $1249.50 | 2.87M |
| 12/1/2025 | $1256.00 | $1258.00 | $1239.00 | $1246.50 | 3.70M |
| 11/28/2025 | $1238.00 | $1253.50 | $1236.00 | $1249.50 | 2.47M |
| 11/27/2025 | $1242.00 | $1244.00 | $1236.00 | $1236.50 | 1.81M |
| 11/26/2025 | $1230.50 | $1241.50 | $1227.00 | $1240.00 | 3.01M |
| 11/25/2025 | $1240.00 | $1241.50 | $1217.50 | $1225.00 | 3.29M |
| 11/21/2025 | $1210.00 | $1229.50 | $1208.00 | $1229.00 | 5.00M |
| 11/20/2025 | $1207.00 | $1213.00 | $1199.50 | $1210.00 | 2.96M |
| 11/19/2025 | $1200.00 | $1207.00 | $1191.50 | $1194.50 | 3.96M |
| 11/18/2025 | $1212.00 | $1222.00 | $1195.50 | $1195.50 | 5.32M |
| 11/17/2025 | $1223.00 | $1232.50 | $1208.00 | $1208.00 | 6.20M |
| 11/14/2025 | $1255.00 | $1265.00 | $1251.50 | $1265.00 | 3.05M |
| 11/13/2025 | $1267.00 | $1268.00 | $1258.50 | $1265.00 | 2.74M |
| 11/12/2025 | $1249.00 | $1257.50 | $1248.50 | $1257.50 | 2.77M |
| 11/11/2025 | $1240.50 | $1245.00 | $1232.50 | $1245.00 | 2.54M |
| 11/10/2025 | $1224.00 | $1235.00 | $1218.00 | $1235.00 | 2.58M |
| 11/7/2025 | $1215.50 | $1221.00 | $1213.50 | $1218.00 | 1.56M |
| 11/6/2025 | $1210.00 | $1223.00 | $1206.00 | $1221.50 | 2.66M |
| 11/5/2025 | $1210.50 | $1213.00 | $1192.00 | $1208.00 | 3.65M |
| 11/4/2025 | $1200.00 | $1211.00 | $1193.00 | $1208.50 | 2.81M |
| 10/31/2025 | $1200.00 | $1208.50 | $1200.00 | $1206.00 | 2.41M |
| 10/30/2025 | $1184.00 | $1196.00 | $1181.50 | $1196.00 | 2.41M |
| 10/29/2025 | $1193.50 | $1195.00 | $1183.50 | $1183.50 | 2.55M |
| 10/28/2025 | $1206.50 | $1209.00 | $1193.50 | $1196.50 | 3.18M |
| 10/27/2025 | $1213.00 | $1217.00 | $1208.50 | $1213.00 | 2.57M |
| 10/24/2025 | $1212.00 | $1216.00 | $1205.00 | $1205.50 | 2.76M |
| 10/23/2025 | $1220.50 | $1225.00 | $1215.50 | $1220.00 | 1.86M |
| 10/22/2025 | $1209.00 | $1221.50 | $1208.50 | $1220.00 | 2.06M |
| 10/21/2025 | $1210.00 | $1214.50 | $1205.50 | $1208.00 | 2.64M |
| 10/20/2025 | $1197.50 | $1204.00 | $1194.50 | $1202.00 | 2.65M |
| 10/17/2025 | $1189.00 | $1194.00 | $1183.50 | $1183.50 | 2.07M |