8795.T8795.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3885.00 | $3972.00 | $3885.00 | $3945.00 | 1.32M |
| 1/14/2026 | $3933.00 | $3943.00 | $3852.00 | $3885.00 | 1.68M |
| 1/13/2026 | $3945.00 | $3982.00 | $3907.00 | $3934.00 | 2.58M |
| 1/9/2026 | $3800.00 | $3858.00 | $3798.00 | $3812.00 | 1.50M |
| 1/8/2026 | $3785.00 | $3815.00 | $3780.00 | $3812.00 | 1.42M |
| 1/7/2026 | $3712.00 | $3828.00 | $3704.00 | $3814.00 | 1.64M |
| 1/6/2026 | $3724.00 | $3797.00 | $3716.00 | $3773.00 | 1.72M |
| 1/5/2026 | $3624.00 | $3666.00 | $3598.00 | $3666.00 | 1.98M |
| 12/30/2025 | $3654.00 | $3661.00 | $3615.00 | $3615.00 | 1.49M |
| 12/29/2025 | $3651.00 | $3679.00 | $3629.00 | $3679.00 | 994,400 |
| 12/26/2025 | $3636.00 | $3652.00 | $3618.00 | $3646.00 | 759,500 |
| 12/25/2025 | $3688.00 | $3688.00 | $3622.00 | $3629.00 | 722,500 |
| 12/24/2025 | $3709.00 | $3717.00 | $3657.00 | $3671.00 | 1.10M |
| 12/23/2025 | $3673.00 | $3720.00 | $3651.00 | $3720.00 | 1.64M |
| 12/22/2025 | $3693.00 | $3732.00 | $3653.00 | $3679.00 | 2.28M |
| 12/19/2025 | $3578.00 | $3623.00 | $3542.00 | $3623.00 | 3.54M |
| 12/18/2025 | $3554.00 | $3558.00 | $3512.00 | $3538.00 | 1.12M |
| 12/17/2025 | $3480.00 | $3560.00 | $3461.00 | $3554.00 | 1.20M |
| 12/16/2025 | $3544.00 | $3547.00 | $3473.00 | $3478.00 | 1.38M |
| 12/15/2025 | $3541.00 | $3574.00 | $3510.00 | $3551.00 | 1.26M |
| 12/12/2025 | $3475.00 | $3512.00 | $3455.00 | $3497.00 | 1.23M |
| 12/11/2025 | $3473.00 | $3492.00 | $3425.00 | $3435.00 | 1.22M |
| 12/10/2025 | $3485.00 | $3491.00 | $3416.00 | $3416.00 | 1.76M |
| 12/9/2025 | $3500.00 | $3508.00 | $3471.00 | $3471.00 | 901,600 |
| 12/8/2025 | $3470.00 | $3491.00 | $3440.00 | $3482.00 | 1.13M |
| 12/5/2025 | $3407.00 | $3483.00 | $3407.00 | $3483.00 | 1.40M |
| 12/4/2025 | $3430.00 | $3477.00 | $3418.00 | $3477.00 | 1.71M |
| 12/3/2025 | $3460.00 | $3492.00 | $3444.00 | $3464.00 | 1.36M |
| 12/2/2025 | $3506.00 | $3535.00 | $3444.00 | $3458.00 | 1.70M |
| 12/1/2025 | $3420.00 | $3497.00 | $3402.00 | $3450.00 | 2.16M |
| 11/28/2025 | $3395.00 | $3410.00 | $3364.00 | $3393.00 | 1.71M |
| 11/27/2025 | $3375.00 | $3405.00 | $3367.00 | $3388.00 | 1.18M |
| 11/26/2025 | $3300.00 | $3355.00 | $3281.00 | $3353.00 | 2.15M |
| 11/25/2025 | $3387.00 | $3388.00 | $3278.00 | $3292.00 | 2.56M |
| 11/21/2025 | $3314.00 | $3385.00 | $3310.00 | $3368.00 | 7.13M |
| 11/20/2025 | $3323.00 | $3380.00 | $3306.00 | $3351.00 | 2.92M |
| 11/19/2025 | $3280.00 | $3330.00 | $3218.00 | $3313.00 | 2.97M |
| 11/18/2025 | $3248.00 | $3276.00 | $3198.00 | $3216.00 | 3.13M |
| 11/17/2025 | $3242.00 | $3281.00 | $3187.00 | $3264.00 | 3.44M |
| 11/14/2025 | $3331.00 | $3366.00 | $3204.00 | $3330.00 | 3.04M |
| 11/13/2025 | $3335.00 | $3377.00 | $3330.00 | $3350.00 | 2.49M |
| 11/12/2025 | $3261.00 | $3305.00 | $3251.00 | $3301.00 | 1.66M |
| 11/11/2025 | $3250.00 | $3253.00 | $3218.00 | $3249.00 | 1.26M |
| 11/10/2025 | $3267.00 | $3270.00 | $3226.00 | $3249.00 | 2.15M |
| 11/7/2025 | $3230.00 | $3262.00 | $3195.00 | $3249.00 | 2.01M |
| 11/6/2025 | $3245.00 | $3282.00 | $3231.00 | $3262.00 | 2.42M |
| 11/5/2025 | $3314.00 | $3328.00 | $3186.00 | $3240.00 | 3.05M |
| 11/4/2025 | $3272.00 | $3301.00 | $3212.00 | $3280.00 | 2.53M |
| 10/31/2025 | $3319.00 | $3347.00 | $3300.00 | $3321.00 | 1.87M |
| 10/30/2025 | $3326.00 | $3343.00 | $3293.00 | $3315.00 | 5.71M |
| 10/29/2025 | $3350.00 | $3372.00 | $3301.00 | $3301.00 | 1.79M |
| 10/28/2025 | $3419.00 | $3419.00 | $3372.00 | $3372.00 | 1.39M |
| 10/27/2025 | $3412.00 | $3447.00 | $3400.00 | $3429.00 | 1.85M |
| 10/24/2025 | $3391.00 | $3413.00 | $3372.00 | $3384.00 | 1.33M |
| 10/23/2025 | $3376.00 | $3419.00 | $3367.00 | $3400.00 | 1.65M |
| 10/22/2025 | $3440.00 | $3472.00 | $3437.00 | $3445.00 | 1.58M |
| 10/21/2025 | $3444.00 | $3486.00 | $3416.00 | $3440.00 | 1.80M |
| 10/20/2025 | $3412.00 | $3449.00 | $3385.00 | $3449.00 | 1.60M |
| 10/17/2025 | $3392.00 | $3400.00 | $3320.00 | $3355.00 | 2.12M |