8697.T8697.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1788.00 | $1806.50 | $1782.50 | $1800.50 | 895,900 |
| 1/15/2026 | $1796.50 | $1811.50 | $1776.50 | $1800.00 | 3.09M |
| 1/14/2026 | $1763.00 | $1788.50 | $1747.00 | $1785.50 | 2.83M |
| 1/13/2026 | $1781.50 | $1798.00 | $1751.00 | $1769.00 | 3.01M |
| 1/9/2026 | $1746.00 | $1764.00 | $1737.00 | $1764.00 | 2.87M |
| 1/8/2026 | $1720.00 | $1749.50 | $1714.00 | $1736.50 | 2.09M |
| 1/7/2026 | $1716.50 | $1739.00 | $1705.50 | $1727.00 | 2.36M |
| 1/6/2026 | $1740.00 | $1749.50 | $1724.00 | $1739.50 | 2.44M |
| 1/5/2026 | $1691.00 | $1727.50 | $1688.00 | $1724.50 | 3.61M |
| 12/30/2025 | $1702.50 | $1706.00 | $1676.00 | $1676.00 | 3.33M |
| 12/29/2025 | $1709.00 | $1711.50 | $1693.00 | $1701.50 | 3.86M |
| 12/26/2025 | $1691.00 | $1708.00 | $1691.00 | $1697.50 | 1.83M |
| 12/25/2025 | $1695.00 | $1697.00 | $1680.50 | $1692.00 | 1.25M |
| 12/24/2025 | $1689.00 | $1690.00 | $1676.00 | $1676.50 | 2.30M |
| 12/23/2025 | $1683.00 | $1699.00 | $1677.00 | $1689.00 | 3.79M |
| 12/22/2025 | $1676.00 | $1678.50 | $1655.00 | $1666.50 | 3.35M |
| 12/19/2025 | $1684.50 | $1689.50 | $1657.00 | $1664.50 | 7.20M |
| 12/18/2025 | $1661.00 | $1673.00 | $1655.00 | $1672.00 | 4.30M |
| 12/17/2025 | $1657.00 | $1672.50 | $1646.00 | $1670.50 | 3.12M |
| 12/16/2025 | $1732.00 | $1746.50 | $1676.50 | $1676.50 | 4.46M |
| 12/15/2025 | $1778.00 | $1806.50 | $1740.00 | $1790.00 | 2.56M |
| 12/12/2025 | $1714.00 | $1741.50 | $1710.00 | $1738.00 | 2.57M |
| 12/11/2025 | $1736.00 | $1738.50 | $1685.00 | $1698.00 | 2.19M |
| 12/10/2025 | $1716.00 | $1737.00 | $1713.00 | $1724.50 | 1.85M |
| 12/9/2025 | $1702.00 | $1719.00 | $1698.00 | $1716.50 | 2.45M |
| 12/8/2025 | $1724.00 | $1731.50 | $1689.50 | $1703.00 | 2.59M |
| 12/5/2025 | $1748.00 | $1753.00 | $1716.00 | $1737.00 | 2.22M |
| 12/4/2025 | $1740.50 | $1762.00 | $1733.00 | $1745.00 | 2.00M |
| 12/3/2025 | $1733.00 | $1746.50 | $1729.50 | $1739.00 | 2.02M |
| 12/2/2025 | $1733.00 | $1737.00 | $1719.00 | $1733.00 | 2.09M |
| 12/1/2025 | $1776.50 | $1782.00 | $1720.00 | $1725.50 | 2.29M |
| 11/28/2025 | $1780.00 | $1793.50 | $1773.50 | $1791.50 | 2.39M |
| 11/27/2025 | $1776.00 | $1792.00 | $1773.00 | $1786.00 | 1.78M |
| 11/26/2025 | $1748.50 | $1773.50 | $1738.00 | $1771.00 | 3.03M |
| 11/25/2025 | $1764.00 | $1765.50 | $1733.50 | $1750.50 | 3.26M |
| 11/21/2025 | $1723.00 | $1770.00 | $1723.00 | $1750.50 | 11.92M |
| 11/20/2025 | $1725.00 | $1769.50 | $1717.50 | $1740.50 | 3.23M |
| 11/19/2025 | $1722.00 | $1722.00 | $1639.00 | $1691.00 | 4.29M |
| 11/18/2025 | $1757.50 | $1762.00 | $1711.50 | $1717.50 | 3.02M |
| 11/17/2025 | $1785.00 | $1811.50 | $1756.00 | $1763.50 | 3.61M |
| 11/14/2025 | $1795.50 | $1812.00 | $1772.50 | $1789.00 | 2.97M |
| 11/13/2025 | $1796.50 | $1806.00 | $1786.00 | $1797.00 | 2.47M |
| 11/12/2025 | $1787.50 | $1799.00 | $1776.00 | $1796.50 | 2.06M |
| 11/11/2025 | $1800.00 | $1808.00 | $1771.00 | $1791.50 | 1.82M |
| 11/10/2025 | $1746.00 | $1786.00 | $1743.00 | $1780.00 | 2.61M |
| 11/7/2025 | $1752.00 | $1768.00 | $1734.00 | $1742.00 | 2.75M |
| 11/6/2025 | $1762.00 | $1800.00 | $1740.00 | $1780.50 | 4.64M |
| 11/5/2025 | $1761.00 | $1765.00 | $1672.50 | $1722.00 | 4.50M |
| 11/4/2025 | $1730.00 | $1781.50 | $1719.50 | $1761.00 | 4.66M |
| 10/31/2025 | $1721.00 | $1747.50 | $1709.50 | $1729.50 | 4.37M |
| 10/30/2025 | $1665.00 | $1718.00 | $1661.00 | $1718.00 | 11.41M |
| 10/29/2025 | $1766.00 | $1781.50 | $1686.50 | $1686.50 | 4.54M |
| 10/28/2025 | $1797.50 | $1799.00 | $1764.50 | $1774.00 | 2.68M |
| 10/27/2025 | $1800.00 | $1811.00 | $1776.00 | $1787.50 | 3.69M |
| 10/24/2025 | $1757.00 | $1782.00 | $1753.50 | $1765.50 | 4.17M |
| 10/23/2025 | $1810.00 | $1813.00 | $1756.00 | $1756.50 | 4.16M |
| 10/22/2025 | $1834.50 | $1842.00 | $1813.00 | $1813.00 | 3.78M |
| 10/21/2025 | $1819.50 | $1884.00 | $1807.00 | $1834.00 | 5.92M |
| 10/20/2025 | $1790.00 | $1791.00 | $1762.00 | $1773.50 | 2.88M |