8766.T8766.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6019.00 | $6054.00 | $5995.00 | $6035.00 | 3.03M |
| 1/14/2026 | $6036.00 | $6058.00 | $5971.00 | $6053.00 | 5.65M |
| 1/13/2026 | $6018.00 | $6075.00 | $5965.00 | $6036.00 | 6.52M |
| 1/9/2026 | $5916.00 | $5967.00 | $5914.00 | $5955.00 | 4.66M |
| 1/8/2026 | $5880.00 | $5918.00 | $5873.00 | $5905.00 | 4.04M |
| 1/7/2026 | $5868.00 | $5930.00 | $5868.00 | $5899.00 | 6.02M |
| 1/6/2026 | $5956.00 | $6068.00 | $5955.00 | $6021.00 | 5.43M |
| 1/5/2026 | $5895.00 | $5929.00 | $5865.00 | $5911.00 | 4.53M |
| 12/30/2025 | $5864.00 | $5867.00 | $5817.00 | $5817.00 | 2.44M |
| 12/29/2025 | $5805.00 | $5849.00 | $5785.00 | $5836.00 | 2.84M |
| 12/26/2025 | $5785.00 | $5819.00 | $5770.00 | $5803.00 | 2.30M |
| 12/25/2025 | $5832.00 | $5840.00 | $5777.00 | $5790.00 | 1.70M |
| 12/24/2025 | $5855.00 | $5893.00 | $5797.00 | $5798.00 | 3.61M |
| 12/23/2025 | $5869.00 | $5919.00 | $5855.00 | $5902.00 | 3.19M |
| 12/22/2025 | $5997.00 | $5998.00 | $5810.00 | $5820.00 | 5.61M |
| 12/19/2025 | $5974.00 | $6020.00 | $5954.00 | $5954.00 | 6.98M |
| 12/18/2025 | $5875.00 | $5917.00 | $5825.00 | $5899.00 | 5.10M |
| 12/17/2025 | $5725.00 | $5842.00 | $5722.00 | $5836.00 | 4.14M |
| 12/16/2025 | $5849.00 | $5865.00 | $5722.00 | $5722.00 | 4.39M |
| 12/15/2025 | $5775.00 | $5870.00 | $5752.00 | $5846.00 | 4.73M |
| 12/12/2025 | $5654.00 | $5789.00 | $5637.00 | $5765.00 | 5.80M |
| 12/11/2025 | $5640.00 | $5685.00 | $5552.00 | $5554.00 | 4.20M |
| 12/10/2025 | $5531.00 | $5595.00 | $5515.00 | $5580.00 | 3.93M |
| 12/9/2025 | $5654.00 | $5654.00 | $5543.00 | $5546.00 | 3.34M |
| 12/8/2025 | $5485.00 | $5604.00 | $5463.00 | $5604.00 | 4.15M |
| 12/5/2025 | $5520.00 | $5546.00 | $5495.00 | $5529.00 | 4.21M |
| 12/4/2025 | $5500.00 | $5615.00 | $5487.00 | $5612.00 | 5.09M |
| 12/3/2025 | $5500.00 | $5521.00 | $5443.00 | $5479.00 | 4.61M |
| 12/2/2025 | $5518.00 | $5533.00 | $5463.00 | $5463.00 | 5.47M |
| 12/1/2025 | $5537.00 | $5537.00 | $5451.00 | $5485.00 | 4.70M |
| 11/28/2025 | $5530.00 | $5534.00 | $5470.00 | $5509.00 | 5.53M |
| 11/27/2025 | $5555.00 | $5557.00 | $5486.00 | $5507.00 | 5.20M |
| 11/26/2025 | $5478.00 | $5574.00 | $5463.00 | $5554.00 | 6.56M |
| 11/25/2025 | $5538.00 | $5568.00 | $5420.00 | $5456.00 | 8.22M |
| 11/21/2025 | $5300.00 | $5541.00 | $5300.00 | $5541.00 | 16.55M |
| 11/20/2025 | $5409.00 | $5493.00 | $5332.00 | $5350.00 | 18.66M |
| 11/19/2025 | $5870.00 | $5887.00 | $5783.00 | $5811.00 | 4.94M |
| 11/18/2025 | $5994.00 | $6010.00 | $5790.00 | $5800.00 | 5.95M |
| 11/17/2025 | $5929.00 | $6027.00 | $5924.00 | $6000.00 | 4.51M |
| 11/14/2025 | $5902.00 | $5929.00 | $5857.00 | $5922.00 | 4.16M |
| 11/13/2025 | $5930.00 | $5935.00 | $5890.00 | $5916.00 | 3.00M |
| 11/12/2025 | $5839.00 | $5890.00 | $5827.00 | $5855.00 | 4.52M |
| 11/11/2025 | $5898.00 | $5898.00 | $5795.00 | $5803.00 | 2.89M |
| 11/10/2025 | $5865.00 | $5878.00 | $5818.00 | $5868.00 | 3.04M |
| 11/7/2025 | $5790.00 | $5854.00 | $5771.00 | $5839.00 | 3.89M |
| 11/6/2025 | $5756.00 | $5863.00 | $5752.00 | $5860.00 | 4.96M |
| 11/5/2025 | $5782.00 | $5829.00 | $5635.00 | $5762.00 | 6.56M |
| 11/4/2025 | $5750.00 | $5754.00 | $5633.00 | $5717.00 | 6.84M |
| 10/31/2025 | $5792.00 | $5808.00 | $5743.00 | $5782.00 | 6.03M |
| 10/30/2025 | $5804.00 | $5842.00 | $5759.00 | $5791.00 | 15.91M |
| 10/29/2025 | $5861.00 | $5874.00 | $5766.00 | $5771.00 | 6.42M |
| 10/28/2025 | $6033.00 | $6035.00 | $5913.00 | $5913.00 | 4.29M |
| 10/27/2025 | $6011.00 | $6034.00 | $5987.00 | $6018.00 | 3.42M |
| 10/24/2025 | $5992.00 | $6006.00 | $5941.00 | $5941.00 | 3.16M |
| 10/23/2025 | $5920.00 | $5997.00 | $5887.00 | $5992.00 | 4.17M |
| 10/22/2025 | $5971.00 | $5999.00 | $5941.00 | $5941.00 | 6.50M |
| 10/21/2025 | $6070.00 | $6089.00 | $5980.00 | $5980.00 | 6.78M |
| 10/20/2025 | $6075.00 | $6107.00 | $6053.00 | $6101.00 | 3.89M |
| 10/17/2025 | $6066.00 | $6090.00 | $5938.00 | $5975.00 | 7.65M |