8604.T8604.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1491.50 | $1497.00 | $1471.00 | $1477.00 | 11.23M |
| 1/15/2026 | $1480.00 | $1506.50 | $1477.50 | $1491.50 | 11.54M |
| 1/14/2026 | $1479.00 | $1485.00 | $1452.50 | $1485.00 | 13.28M |
| 1/13/2026 | $1470.50 | $1488.00 | $1459.00 | $1476.00 | 13.57M |
| 1/9/2026 | $1413.50 | $1418.00 | $1398.00 | $1407.50 | 8.59M |
| 1/8/2026 | $1385.00 | $1398.50 | $1381.00 | $1385.50 | 9.80M |
| 1/7/2026 | $1386.00 | $1413.00 | $1385.50 | $1406.00 | 12.18M |
| 1/6/2026 | $1365.00 | $1405.00 | $1363.00 | $1399.50 | 12.11M |
| 1/5/2026 | $1320.00 | $1349.50 | $1319.50 | $1347.00 | 9.77M |
| 12/30/2025 | $1321.00 | $1321.00 | $1301.00 | $1301.00 | 6.49M |
| 12/29/2025 | $1312.00 | $1334.00 | $1306.00 | $1323.00 | 7.08M |
| 12/26/2025 | $1300.50 | $1325.00 | $1299.50 | $1312.00 | 7.46M |
| 12/25/2025 | $1307.00 | $1307.00 | $1292.00 | $1303.00 | 3.88M |
| 12/24/2025 | $1300.00 | $1305.00 | $1287.50 | $1291.00 | 7.25M |
| 12/23/2025 | $1288.50 | $1301.50 | $1287.50 | $1297.50 | 7.02M |
| 12/22/2025 | $1305.00 | $1309.50 | $1284.00 | $1290.00 | 7.98M |
| 12/19/2025 | $1268.00 | $1270.50 | $1253.00 | $1262.00 | 12.92M |
| 12/18/2025 | $1254.50 | $1271.00 | $1252.00 | $1271.00 | 9.35M |
| 12/17/2025 | $1251.00 | $1255.50 | $1239.00 | $1248.00 | 7.64M |
| 12/16/2025 | $1299.50 | $1301.00 | $1250.50 | $1250.50 | 10.29M |
| 12/15/2025 | $1298.50 | $1298.50 | $1280.50 | $1286.50 | 9.33M |
| 12/12/2025 | $1291.00 | $1309.50 | $1289.00 | $1308.00 | 13.63M |
| 12/11/2025 | $1289.00 | $1290.00 | $1264.00 | $1279.00 | 13.09M |
| 12/10/2025 | $1229.00 | $1260.50 | $1225.50 | $1259.00 | 16.23M |
| 12/9/2025 | $1225.00 | $1225.00 | $1200.50 | $1208.50 | 6.48M |
| 12/8/2025 | $1217.50 | $1218.50 | $1197.00 | $1218.50 | 6.90M |
| 12/5/2025 | $1221.00 | $1226.00 | $1192.00 | $1199.00 | 11.49M |
| 12/4/2025 | $1200.00 | $1239.50 | $1195.50 | $1239.50 | 11.87M |
| 12/3/2025 | $1200.00 | $1212.00 | $1185.00 | $1195.00 | 10.23M |
| 12/2/2025 | $1185.00 | $1189.50 | $1174.50 | $1185.00 | 7.25M |
| 12/1/2025 | $1185.00 | $1186.50 | $1161.50 | $1176.50 | 7.44M |
| 11/28/2025 | $1173.50 | $1185.50 | $1170.00 | $1177.50 | 5.92M |
| 11/27/2025 | $1179.00 | $1181.00 | $1165.50 | $1173.00 | 6.54M |
| 11/26/2025 | $1140.00 | $1173.50 | $1137.50 | $1173.50 | 12.51M |
| 11/25/2025 | $1132.00 | $1133.00 | $1106.00 | $1120.00 | 9.12M |
| 11/21/2025 | $1094.00 | $1119.50 | $1090.00 | $1119.50 | 13.31M |
| 11/20/2025 | $1105.00 | $1127.50 | $1099.50 | $1124.00 | 13.20M |
| 11/19/2025 | $1084.00 | $1086.50 | $1060.50 | $1070.50 | 9.03M |
| 11/18/2025 | $1096.00 | $1098.00 | $1075.00 | $1075.00 | 12.58M |
| 11/17/2025 | $1138.00 | $1139.00 | $1090.00 | $1096.50 | 12.50M |
| 11/14/2025 | $1128.50 | $1155.00 | $1124.00 | $1148.00 | 8.51M |
| 11/13/2025 | $1142.50 | $1173.50 | $1142.50 | $1158.50 | 13.56M |
| 11/12/2025 | $1111.00 | $1133.00 | $1106.50 | $1132.00 | 12.70M |
| 11/11/2025 | $1106.50 | $1118.50 | $1093.50 | $1101.50 | 8.21M |
| 11/10/2025 | $1091.00 | $1101.00 | $1086.50 | $1101.00 | 10.47M |
| 11/7/2025 | $1077.00 | $1090.50 | $1070.50 | $1090.50 | 8.36M |
| 11/6/2025 | $1064.50 | $1088.00 | $1064.50 | $1088.00 | 11.04M |
| 11/5/2025 | $1074.50 | $1075.50 | $1032.00 | $1055.50 | 14.40M |
| 11/4/2025 | $1103.00 | $1103.00 | $1075.00 | $1078.00 | 14.40M |
| 10/31/2025 | $1103.00 | $1110.00 | $1089.00 | $1102.00 | 16.70M |
| 10/30/2025 | $1075.00 | $1090.00 | $1060.50 | $1090.00 | 16.70M |
| 10/29/2025 | $1093.00 | $1100.00 | $1082.00 | $1085.00 | 19.55M |
| 10/28/2025 | $1096.00 | $1107.50 | $1088.50 | $1094.50 | 13.57M |
| 10/27/2025 | $1076.00 | $1090.50 | $1068.00 | $1090.50 | 13.26M |
| 10/24/2025 | $1050.50 | $1054.00 | $1042.00 | $1049.00 | 8.68M |
| 10/23/2025 | $1064.50 | $1065.50 | $1054.50 | $1054.50 | 6.36M |
| 10/22/2025 | $1073.00 | $1077.50 | $1066.00 | $1072.50 | 5.49M |
| 10/21/2025 | $1070.00 | $1081.00 | $1066.00 | $1071.50 | 9.07M |
| 10/20/2025 | $1059.00 | $1069.00 | $1053.00 | $1065.50 | 9.58M |