8630.T8630.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5738.00 | $5807.00 | $5730.00 | $5736.00 | 1.99M |
| 1/14/2026 | $5718.00 | $5748.00 | $5654.00 | $5738.00 | 2.58M |
| 1/13/2026 | $5818.00 | $5818.00 | $5690.00 | $5734.00 | 2.56M |
| 1/9/2026 | $5590.00 | $5652.00 | $5581.00 | $5633.00 | 2.29M |
| 1/8/2026 | $5561.00 | $5637.00 | $5560.00 | $5594.00 | 2.72M |
| 1/7/2026 | $5503.00 | $5576.00 | $5501.00 | $5561.00 | 1.74M |
| 1/6/2026 | $5522.00 | $5619.00 | $5513.00 | $5562.00 | 2.31M |
| 1/5/2026 | $5395.00 | $5467.00 | $5385.00 | $5432.00 | 2.00M |
| 12/30/2025 | $5350.00 | $5358.00 | $5323.00 | $5336.00 | 1.39M |
| 12/29/2025 | $5316.00 | $5336.00 | $5286.00 | $5326.00 | 1.21M |
| 12/26/2025 | $5298.00 | $5345.00 | $5265.00 | $5303.00 | 860,900 |
| 12/25/2025 | $5370.00 | $5370.00 | $5273.00 | $5335.00 | 662,500 |
| 12/24/2025 | $5376.00 | $5388.00 | $5277.00 | $5303.00 | 1.36M |
| 12/23/2025 | $5296.00 | $5367.00 | $5287.00 | $5348.00 | 1.55M |
| 12/22/2025 | $5356.00 | $5370.00 | $5252.00 | $5272.00 | 1.59M |
| 12/19/2025 | $5320.00 | $5330.00 | $5263.00 | $5263.00 | 3.40M |
| 12/18/2025 | $5310.00 | $5345.00 | $5253.00 | $5271.00 | 2.14M |
| 12/17/2025 | $5171.00 | $5287.00 | $5158.00 | $5274.00 | 1.74M |
| 12/16/2025 | $5300.00 | $5313.00 | $5179.00 | $5180.00 | 2.33M |
| 12/15/2025 | $5220.00 | $5302.00 | $5219.00 | $5279.00 | 1.79M |
| 12/12/2025 | $5149.00 | $5233.00 | $5146.00 | $5200.00 | 3.55M |
| 12/11/2025 | $5131.00 | $5210.00 | $5033.00 | $5049.00 | 1.93M |
| 12/10/2025 | $5035.00 | $5083.00 | $4994.00 | $5081.00 | 2.85M |
| 12/9/2025 | $5064.00 | $5082.00 | $5042.00 | $5081.00 | 1.58M |
| 12/8/2025 | $4985.00 | $5041.00 | $4967.00 | $5032.00 | 2.05M |
| 12/5/2025 | $5062.00 | $5097.00 | $4985.00 | $5005.00 | 2.05M |
| 12/4/2025 | $5050.00 | $5158.00 | $5050.00 | $5130.00 | 2.46M |
| 12/3/2025 | $5080.00 | $5104.00 | $5017.00 | $5050.00 | 2.21M |
| 12/2/2025 | $5050.00 | $5120.00 | $5036.00 | $5080.00 | 2.88M |
| 12/1/2025 | $4955.00 | $5009.00 | $4945.00 | $4993.00 | 2.07M |
| 11/28/2025 | $4947.00 | $4977.00 | $4896.00 | $4953.00 | 1.78M |
| 11/27/2025 | $4965.00 | $4984.00 | $4874.00 | $4915.00 | 1.70M |
| 11/26/2025 | $4848.00 | $4981.00 | $4846.00 | $4968.00 | 3.04M |
| 11/25/2025 | $4954.00 | $4981.00 | $4847.00 | $4868.00 | 3.21M |
| 11/21/2025 | $4848.00 | $5115.00 | $4846.00 | $5028.00 | 13.34M |
| 11/20/2025 | $4880.00 | $4998.00 | $4814.00 | $4955.00 | 6.93M |
| 11/19/2025 | $4570.00 | $4574.00 | $4477.00 | $4483.00 | 2.89M |
| 11/18/2025 | $4602.00 | $4635.00 | $4514.00 | $4553.00 | 3.07M |
| 11/17/2025 | $4697.00 | $4709.00 | $4627.00 | $4646.00 | 2.48M |
| 11/14/2025 | $4656.00 | $4699.00 | $4628.00 | $4685.00 | 1.78M |
| 11/13/2025 | $4700.00 | $4715.00 | $4639.00 | $4668.00 | 1.72M |
| 11/12/2025 | $4639.00 | $4683.00 | $4635.00 | $4667.00 | 1.92M |
| 11/11/2025 | $4630.00 | $4646.00 | $4570.00 | $4599.00 | 1.95M |
| 11/10/2025 | $4694.00 | $4706.00 | $4607.00 | $4624.00 | 1.60M |
| 11/7/2025 | $4590.00 | $4656.00 | $4585.00 | $4636.00 | 1.94M |
| 11/6/2025 | $4528.00 | $4638.00 | $4527.00 | $4631.00 | 1.94M |
| 11/5/2025 | $4686.00 | $4713.00 | $4490.00 | $4508.00 | 3.35M |
| 11/4/2025 | $4707.00 | $4727.00 | $4627.00 | $4654.00 | 2.88M |
| 10/31/2025 | $4665.00 | $4727.00 | $4655.00 | $4708.00 | 2.63M |
| 10/30/2025 | $4606.00 | $4676.00 | $4590.00 | $4652.00 | 7.94M |
| 10/29/2025 | $4605.00 | $4634.00 | $4551.00 | $4551.00 | 2.50M |
| 10/28/2025 | $4670.00 | $4678.00 | $4602.00 | $4602.00 | 1.88M |
| 10/27/2025 | $4670.00 | $4697.00 | $4654.00 | $4658.00 | 1.96M |
| 10/24/2025 | $4670.00 | $4680.00 | $4613.00 | $4613.00 | 1.72M |
| 10/23/2025 | $4647.00 | $4695.00 | $4633.00 | $4691.00 | 1.78M |
| 10/22/2025 | $4610.00 | $4682.00 | $4608.00 | $4648.00 | 2.09M |
| 10/21/2025 | $4652.00 | $4683.00 | $4587.00 | $4607.00 | 2.94M |
| 10/20/2025 | $4641.00 | $4663.00 | $4601.00 | $4639.00 | 2.09M |
| 10/17/2025 | $4702.00 | $4730.00 | $4547.00 | $4547.00 | 3.46M |