8801.T8801.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1880.00 | $1894.00 | $1861.50 | $1874.50 | 5.00M |
| 1/14/2026 | $1905.00 | $1911.00 | $1875.00 | $1881.00 | 10.37M |
| 1/13/2026 | $1890.50 | $1918.00 | $1866.00 | $1877.00 | 11.30M |
| 1/9/2026 | $1849.50 | $1860.50 | $1823.50 | $1857.00 | 8.76M |
| 1/8/2026 | $1836.50 | $1870.00 | $1832.50 | $1849.50 | 7.36M |
| 1/7/2026 | $1810.00 | $1827.00 | $1797.00 | $1821.00 | 7.47M |
| 1/6/2026 | $1808.00 | $1865.00 | $1793.00 | $1846.00 | 10.68M |
| 1/5/2026 | $1795.00 | $1809.50 | $1770.50 | $1770.50 | 8.72M |
| 12/30/2025 | $1789.00 | $1793.00 | $1772.50 | $1780.50 | 5.87M |
| 12/29/2025 | $1780.00 | $1797.00 | $1774.50 | $1781.00 | 4.25M |
| 12/26/2025 | $1799.00 | $1814.50 | $1777.50 | $1785.00 | 3.54M |
| 12/25/2025 | $1795.00 | $1795.00 | $1773.00 | $1788.00 | 1.82M |
| 12/24/2025 | $1770.00 | $1788.00 | $1766.50 | $1775.00 | 3.65M |
| 12/23/2025 | $1782.00 | $1783.00 | $1762.50 | $1770.00 | 6.95M |
| 12/22/2025 | $1780.00 | $1788.50 | $1770.00 | $1779.00 | 4.84M |
| 12/19/2025 | $1787.00 | $1803.00 | $1766.00 | $1781.50 | 17.35M |
| 12/18/2025 | $1792.00 | $1793.00 | $1773.00 | $1779.50 | 5.82M |
| 12/17/2025 | $1778.00 | $1800.50 | $1773.00 | $1792.00 | 7.35M |
| 12/16/2025 | $1807.00 | $1810.50 | $1780.50 | $1783.50 | 6.55M |
| 12/15/2025 | $1781.50 | $1831.00 | $1776.50 | $1823.50 | 8.83M |
| 12/12/2025 | $1791.00 | $1840.00 | $1788.00 | $1819.50 | 11.54M |
| 12/11/2025 | $1806.00 | $1807.00 | $1764.00 | $1778.00 | 6.24M |
| 12/10/2025 | $1782.50 | $1817.00 | $1776.00 | $1794.00 | 9.35M |
| 12/9/2025 | $1803.00 | $1809.00 | $1748.00 | $1765.00 | 9.20M |
| 12/8/2025 | $1758.50 | $1814.50 | $1754.00 | $1799.00 | 8.82M |
| 12/5/2025 | $1773.00 | $1774.50 | $1745.50 | $1751.00 | 5.64M |
| 12/4/2025 | $1784.00 | $1802.50 | $1782.00 | $1786.50 | 6.23M |
| 12/3/2025 | $1754.00 | $1782.50 | $1744.50 | $1776.00 | 6.64M |
| 12/2/2025 | $1753.00 | $1758.50 | $1710.00 | $1746.00 | 10.42M |
| 12/1/2025 | $1820.00 | $1827.50 | $1734.00 | $1765.50 | 8.84M |
| 11/28/2025 | $1837.00 | $1852.00 | $1823.00 | $1833.50 | 6.28M |
| 11/27/2025 | $1849.50 | $1872.00 | $1840.50 | $1855.00 | 9.91M |
| 11/26/2025 | $1820.00 | $1872.50 | $1815.00 | $1837.00 | 14.26M |
| 11/25/2025 | $1789.00 | $1817.00 | $1781.00 | $1801.00 | 14.78M |
| 11/21/2025 | $1732.00 | $1767.00 | $1732.00 | $1767.00 | 27.68M |
| 11/20/2025 | $1718.50 | $1749.50 | $1712.50 | $1729.00 | 8.52M |
| 11/19/2025 | $1706.50 | $1726.00 | $1693.00 | $1706.00 | 8.30M |
| 11/18/2025 | $1721.00 | $1728.00 | $1676.50 | $1682.00 | 9.63M |
| 11/17/2025 | $1731.00 | $1750.50 | $1729.00 | $1739.00 | 7.13M |
| 11/14/2025 | $1722.00 | $1768.00 | $1702.50 | $1759.50 | 9.32M |
| 11/13/2025 | $1716.00 | $1736.00 | $1690.00 | $1710.50 | 6.41M |
| 11/12/2025 | $1694.50 | $1734.50 | $1689.00 | $1716.00 | 12.14M |
| 11/11/2025 | $1680.00 | $1702.00 | $1672.50 | $1694.50 | 13.47M |
| 11/10/2025 | $1584.50 | $1678.00 | $1577.00 | $1658.50 | 10.10M |
| 11/7/2025 | $1640.00 | $1652.00 | $1625.50 | $1641.00 | 6.77M |
| 11/6/2025 | $1609.00 | $1635.00 | $1605.00 | $1634.00 | 8.37M |
| 11/5/2025 | $1612.00 | $1612.00 | $1567.50 | $1597.50 | 8.37M |
| 11/4/2025 | $1636.50 | $1637.00 | $1580.50 | $1592.00 | 7.69M |
| 10/31/2025 | $1604.50 | $1624.00 | $1593.50 | $1601.50 | 8.69M |
| 10/30/2025 | $1570.50 | $1598.00 | $1561.00 | $1583.00 | 22.50M |
| 10/29/2025 | $1610.50 | $1614.00 | $1568.50 | $1576.00 | 7.79M |
| 10/28/2025 | $1635.00 | $1638.50 | $1623.50 | $1623.50 | 5.07M |
| 10/27/2025 | $1656.50 | $1660.00 | $1627.00 | $1627.00 | 7.62M |
| 10/24/2025 | $1666.00 | $1674.00 | $1639.00 | $1639.00 | 6.65M |
| 10/23/2025 | $1645.00 | $1679.50 | $1631.50 | $1678.50 | 7.95M |
| 10/22/2025 | $1643.00 | $1647.50 | $1618.00 | $1633.00 | 5.10M |
| 10/21/2025 | $1651.00 | $1653.50 | $1616.00 | $1619.50 | 7.95M |
| 10/20/2025 | $1625.50 | $1644.50 | $1614.00 | $1641.00 | 7.73M |
| 10/17/2025 | $1606.50 | $1621.00 | $1601.50 | $1612.00 | 6.01M |