8601.T8601.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1542.00 | $1567.50 | $1536.50 | $1559.50 | 3.22M |
| 1/14/2026 | $1535.00 | $1542.00 | $1513.00 | $1542.00 | 5.26M |
| 1/13/2026 | $1528.00 | $1533.50 | $1509.00 | $1528.50 | 5.99M |
| 1/9/2026 | $1480.00 | $1492.00 | $1459.00 | $1473.00 | 5.05M |
| 1/8/2026 | $1476.00 | $1480.00 | $1457.50 | $1459.00 | 6.10M |
| 1/7/2026 | $1462.50 | $1499.00 | $1462.00 | $1495.00 | 6.64M |
| 1/6/2026 | $1420.50 | $1475.00 | $1416.50 | $1475.00 | 9.60M |
| 1/5/2026 | $1380.00 | $1397.00 | $1377.00 | $1393.00 | 4.30M |
| 12/30/2025 | $1383.50 | $1384.00 | $1368.00 | $1370.50 | 3.56M |
| 12/29/2025 | $1381.50 | $1397.00 | $1375.00 | $1383.50 | 3.54M |
| 12/26/2025 | $1382.00 | $1394.00 | $1375.00 | $1380.50 | 2.49M |
| 12/25/2025 | $1388.50 | $1388.50 | $1373.00 | $1384.00 | 1.75M |
| 12/24/2025 | $1381.50 | $1384.00 | $1371.50 | $1379.50 | 2.66M |
| 12/23/2025 | $1372.00 | $1386.50 | $1369.00 | $1381.50 | 2.97M |
| 12/22/2025 | $1361.50 | $1366.50 | $1353.00 | $1362.00 | 5.12M |
| 12/19/2025 | $1351.00 | $1361.00 | $1343.00 | $1348.50 | 7.67M |
| 12/18/2025 | $1335.00 | $1358.00 | $1333.00 | $1342.00 | 4.52M |
| 12/17/2025 | $1331.00 | $1336.00 | $1311.50 | $1334.00 | 5.24M |
| 12/16/2025 | $1378.50 | $1379.50 | $1342.50 | $1342.50 | 4.70M |
| 12/15/2025 | $1387.50 | $1388.00 | $1371.00 | $1382.00 | 3.10M |
| 12/12/2025 | $1368.00 | $1387.00 | $1361.50 | $1384.00 | 4.70M |
| 12/11/2025 | $1368.00 | $1369.00 | $1348.00 | $1355.50 | 3.37M |
| 12/10/2025 | $1338.00 | $1359.00 | $1331.50 | $1352.50 | 4.13M |
| 12/9/2025 | $1339.00 | $1339.00 | $1321.50 | $1325.00 | 2.52M |
| 12/8/2025 | $1308.50 | $1331.50 | $1298.00 | $1325.50 | 4.39M |
| 12/5/2025 | $1335.00 | $1336.00 | $1300.00 | $1303.50 | 4.64M |
| 12/4/2025 | $1320.00 | $1352.50 | $1317.50 | $1342.00 | 4.89M |
| 12/3/2025 | $1310.00 | $1318.50 | $1305.50 | $1317.50 | 3.26M |
| 12/2/2025 | $1298.00 | $1320.50 | $1294.50 | $1318.00 | 4.47M |
| 12/1/2025 | $1298.50 | $1298.50 | $1277.50 | $1289.50 | 3.71M |
| 11/28/2025 | $1296.00 | $1299.50 | $1289.00 | $1294.50 | 2.86M |
| 11/27/2025 | $1306.50 | $1306.50 | $1292.50 | $1297.00 | 2.74M |
| 11/26/2025 | $1270.00 | $1306.50 | $1267.50 | $1305.50 | 5.21M |
| 11/25/2025 | $1263.50 | $1264.00 | $1245.00 | $1260.00 | 4.37M |
| 11/21/2025 | $1231.00 | $1257.50 | $1226.50 | $1247.50 | 8.51M |
| 11/20/2025 | $1249.00 | $1265.00 | $1240.00 | $1256.00 | 4.83M |
| 11/19/2025 | $1246.00 | $1246.00 | $1217.50 | $1224.00 | 4.04M |
| 11/18/2025 | $1260.00 | $1268.50 | $1227.00 | $1232.00 | 4.94M |
| 11/17/2025 | $1295.00 | $1303.00 | $1281.00 | $1284.00 | 3.59M |
| 11/14/2025 | $1283.50 | $1303.50 | $1278.00 | $1303.00 | 4.09M |
| 11/13/2025 | $1283.00 | $1301.50 | $1283.00 | $1299.00 | 4.03M |
| 11/12/2025 | $1260.00 | $1280.50 | $1259.50 | $1277.50 | 3.88M |
| 11/11/2025 | $1270.00 | $1272.50 | $1255.00 | $1264.50 | 2.67M |
| 11/10/2025 | $1250.00 | $1261.00 | $1244.00 | $1258.50 | 3.54M |
| 11/7/2025 | $1229.00 | $1240.00 | $1222.00 | $1240.00 | 3.56M |
| 11/6/2025 | $1220.00 | $1246.00 | $1220.00 | $1241.50 | 4.18M |
| 11/5/2025 | $1185.50 | $1222.50 | $1183.50 | $1212.50 | 8.51M |
| 11/4/2025 | $1256.50 | $1295.00 | $1231.50 | $1235.00 | 19.54M |
| 10/31/2025 | $1193.00 | $1199.50 | $1180.50 | $1189.50 | 5.11M |
| 10/30/2025 | $1172.00 | $1187.00 | $1169.00 | $1187.00 | 5.01M |
| 10/29/2025 | $1178.50 | $1183.50 | $1171.00 | $1176.50 | 4.21M |
| 10/28/2025 | $1188.50 | $1194.00 | $1175.50 | $1183.00 | 4.23M |
| 10/27/2025 | $1174.50 | $1186.50 | $1170.00 | $1184.00 | 4.84M |
| 10/24/2025 | $1169.50 | $1173.50 | $1154.00 | $1154.00 | 3.64M |
| 10/23/2025 | $1170.50 | $1172.50 | $1163.00 | $1171.50 | 2.76M |
| 10/22/2025 | $1167.50 | $1180.00 | $1166.00 | $1173.50 | 3.23M |
| 10/21/2025 | $1170.50 | $1183.50 | $1167.00 | $1170.00 | 4.52M |
| 10/20/2025 | $1153.00 | $1164.00 | $1150.00 | $1162.50 | 4.27M |
| 10/17/2025 | $1140.00 | $1149.50 | $1134.50 | $1134.50 | 5.11M |