8725.T8725.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3970.00 | $4035.00 | $3965.00 | $4016.00 | 2.66M |
| 1/14/2026 | $3920.00 | $3956.00 | $3879.00 | $3956.00 | 4.06M |
| 1/13/2026 | $3950.00 | $3958.00 | $3881.00 | $3908.00 | 4.62M |
| 1/9/2026 | $3842.00 | $3884.00 | $3831.00 | $3851.00 | 4.12M |
| 1/8/2026 | $3798.00 | $3852.00 | $3794.00 | $3824.00 | 3.85M |
| 1/7/2026 | $3788.00 | $3817.00 | $3778.00 | $3806.00 | 4.66M |
| 1/6/2026 | $3800.00 | $3863.00 | $3798.00 | $3838.00 | 5.32M |
| 1/5/2026 | $3698.00 | $3785.00 | $3698.00 | $3777.00 | 5.96M |
| 12/30/2025 | $3691.00 | $3713.00 | $3682.00 | $3683.00 | 3.83M |
| 12/29/2025 | $3630.00 | $3694.00 | $3621.00 | $3677.00 | 11.63M |
| 12/26/2025 | $3638.00 | $3642.00 | $3605.00 | $3626.00 | 2.98M |
| 12/25/2025 | $3662.00 | $3662.00 | $3632.00 | $3647.00 | 2.54M |
| 12/24/2025 | $3731.00 | $3759.00 | $3646.00 | $3665.00 | 5.30M |
| 12/23/2025 | $3722.00 | $3769.00 | $3715.00 | $3769.00 | 3.16M |
| 12/22/2025 | $3795.00 | $3802.00 | $3708.00 | $3724.00 | 3.28M |
| 12/19/2025 | $3788.00 | $3788.00 | $3743.00 | $3751.00 | 6.68M |
| 12/18/2025 | $3727.00 | $3758.00 | $3700.00 | $3737.00 | 5.25M |
| 12/17/2025 | $3689.00 | $3730.00 | $3655.00 | $3721.00 | 4.06M |
| 12/16/2025 | $3786.00 | $3788.00 | $3680.00 | $3686.00 | 4.90M |
| 12/15/2025 | $3723.00 | $3812.00 | $3712.00 | $3786.00 | 4.57M |
| 12/12/2025 | $3648.00 | $3733.00 | $3630.00 | $3717.00 | 5.92M |
| 12/11/2025 | $3608.00 | $3642.00 | $3581.00 | $3596.00 | 5.01M |
| 12/10/2025 | $3605.00 | $3613.00 | $3525.00 | $3563.00 | 4.78M |
| 12/9/2025 | $3610.00 | $3622.00 | $3568.00 | $3588.00 | 4.74M |
| 12/8/2025 | $3513.00 | $3583.00 | $3511.00 | $3583.00 | 5.25M |
| 12/5/2025 | $3520.00 | $3538.00 | $3507.00 | $3520.00 | 4.79M |
| 12/4/2025 | $3484.00 | $3577.00 | $3476.00 | $3561.00 | 6.36M |
| 12/3/2025 | $3530.00 | $3541.00 | $3472.00 | $3502.00 | 4.50M |
| 12/2/2025 | $3545.00 | $3555.00 | $3500.00 | $3521.00 | 7.31M |
| 12/1/2025 | $3461.00 | $3488.00 | $3434.00 | $3480.00 | 5.53M |
| 11/28/2025 | $3461.00 | $3484.00 | $3437.00 | $3465.00 | 5.03M |
| 11/27/2025 | $3424.00 | $3462.00 | $3413.00 | $3442.00 | 3.76M |
| 11/26/2025 | $3397.00 | $3428.00 | $3366.00 | $3417.00 | 4.56M |
| 11/25/2025 | $3470.00 | $3470.00 | $3340.00 | $3359.00 | 6.55M |
| 11/21/2025 | $3306.00 | $3453.00 | $3292.00 | $3434.00 | 8.93M |
| 11/20/2025 | $3328.00 | $3429.00 | $3328.00 | $3403.00 | 8.29M |
| 11/19/2025 | $3329.00 | $3340.00 | $3265.00 | $3293.00 | 5.16M |
| 11/18/2025 | $3377.00 | $3384.00 | $3288.00 | $3288.00 | 5.18M |
| 11/17/2025 | $3358.00 | $3398.00 | $3345.00 | $3398.00 | 5.57M |
| 11/14/2025 | $3305.00 | $3346.00 | $3276.00 | $3346.00 | 4.07M |
| 11/13/2025 | $3294.00 | $3306.00 | $3285.00 | $3306.00 | 3.20M |
| 11/12/2025 | $3228.00 | $3281.00 | $3226.00 | $3281.00 | 4.26M |
| 11/11/2025 | $3249.00 | $3250.00 | $3211.00 | $3225.00 | 2.44M |
| 11/10/2025 | $3224.00 | $3239.00 | $3211.00 | $3239.00 | 2.56M |
| 11/7/2025 | $3177.00 | $3200.00 | $3161.00 | $3200.00 | 2.89M |
| 11/6/2025 | $3123.00 | $3195.00 | $3121.00 | $3192.00 | 3.71M |
| 11/5/2025 | $3179.00 | $3199.00 | $3108.00 | $3142.00 | 5.22M |
| 11/4/2025 | $3172.00 | $3187.00 | $3138.00 | $3167.00 | 5.22M |
| 10/31/2025 | $3223.00 | $3232.00 | $3183.00 | $3186.00 | 4.77M |
| 10/30/2025 | $3197.00 | $3204.00 | $3167.00 | $3204.00 | 15.60M |
| 10/29/2025 | $3233.00 | $3242.00 | $3183.00 | $3186.00 | 3.99M |
| 10/28/2025 | $3291.00 | $3293.00 | $3242.00 | $3242.00 | 3.94M |
| 10/27/2025 | $3284.00 | $3294.00 | $3271.00 | $3293.00 | 5.27M |
| 10/24/2025 | $3250.00 | $3272.00 | $3238.00 | $3261.00 | 7.11M |
| 10/23/2025 | $3290.00 | $3302.00 | $3268.00 | $3279.00 | 4.09M |
| 10/22/2025 | $3298.00 | $3320.00 | $3291.00 | $3307.00 | 3.23M |
| 10/21/2025 | $3360.00 | $3370.00 | $3315.00 | $3315.00 | 3.65M |
| 10/20/2025 | $3328.00 | $3354.00 | $3311.00 | $3350.00 | 4.15M |
| 10/17/2025 | $3283.00 | $3305.00 | $3252.00 | $3258.00 | 4.58M |