8802.T8802.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4157.00 | $4177.00 | $4095.00 | $4095.00 | 3.59M |
| 1/14/2026 | $4150.00 | $4168.00 | $4111.00 | $4157.00 | 3.06M |
| 1/13/2026 | $4100.00 | $4155.00 | $4046.00 | $4120.00 | 4.63M |
| 1/9/2026 | $3955.00 | $4003.00 | $3905.00 | $3998.00 | 3.83M |
| 1/8/2026 | $4010.00 | $4054.00 | $3941.00 | $3958.00 | 5.73M |
| 1/7/2026 | $3950.00 | $3993.00 | $3896.00 | $3993.00 | 4.44M |
| 1/6/2026 | $3920.00 | $4037.00 | $3900.00 | $4020.00 | 4.20M |
| 1/5/2026 | $3869.00 | $3905.00 | $3841.00 | $3857.00 | 3.12M |
| 12/30/2025 | $3850.00 | $3866.00 | $3821.00 | $3821.00 | 2.37M |
| 12/29/2025 | $3856.00 | $3887.00 | $3833.00 | $3865.00 | 4.94M |
| 12/26/2025 | $3888.00 | $3914.00 | $3833.00 | $3856.00 | 1.54M |
| 12/25/2025 | $3835.00 | $3870.00 | $3816.00 | $3869.00 | 773,500 |
| 12/24/2025 | $3822.00 | $3834.00 | $3792.00 | $3819.00 | 1.56M |
| 12/23/2025 | $3832.00 | $3836.00 | $3803.00 | $3828.00 | 2.06M |
| 12/22/2025 | $3800.00 | $3834.00 | $3775.00 | $3824.00 | 3.42M |
| 12/19/2025 | $3771.00 | $3885.00 | $3737.00 | $3787.00 | 8.70M |
| 12/18/2025 | $3798.00 | $3826.00 | $3772.00 | $3778.00 | 4.32M |
| 12/17/2025 | $3819.00 | $3832.00 | $3765.00 | $3772.00 | 3.61M |
| 12/16/2025 | $3924.00 | $3929.00 | $3819.00 | $3819.00 | 4.23M |
| 12/15/2025 | $3804.00 | $3967.00 | $3796.00 | $3942.00 | 5.64M |
| 12/12/2025 | $3782.00 | $3913.00 | $3765.00 | $3858.00 | 6.71M |
| 12/11/2025 | $3816.00 | $3817.00 | $3710.00 | $3739.00 | 3.41M |
| 12/10/2025 | $3760.00 | $3788.00 | $3707.00 | $3759.00 | 4.53M |
| 12/9/2025 | $3807.00 | $3820.00 | $3706.00 | $3749.00 | 4.23M |
| 12/8/2025 | $3670.00 | $3830.00 | $3657.00 | $3820.00 | 5.42M |
| 12/5/2025 | $3642.00 | $3654.00 | $3621.00 | $3622.00 | 4.46M |
| 12/4/2025 | $3666.00 | $3700.00 | $3649.00 | $3684.00 | 3.55M |
| 12/3/2025 | $3640.00 | $3663.00 | $3626.00 | $3659.00 | 3.63M |
| 12/2/2025 | $3600.00 | $3621.00 | $3540.00 | $3615.00 | 4.61M |
| 12/1/2025 | $3649.00 | $3669.00 | $3571.00 | $3615.00 | 5.06M |
| 11/28/2025 | $3649.00 | $3698.00 | $3635.00 | $3685.00 | 3.89M |
| 11/27/2025 | $3656.00 | $3672.00 | $3627.00 | $3662.00 | 3.88M |
| 11/26/2025 | $3543.00 | $3653.00 | $3530.00 | $3635.00 | 5.58M |
| 11/25/2025 | $3500.00 | $3530.00 | $3474.00 | $3510.00 | 4.82M |
| 11/21/2025 | $3392.00 | $3517.00 | $3384.00 | $3489.00 | 10.67M |
| 11/20/2025 | $3328.00 | $3405.00 | $3311.00 | $3355.00 | 4.67M |
| 11/19/2025 | $3310.00 | $3337.00 | $3273.00 | $3310.00 | 4.06M |
| 11/18/2025 | $3273.00 | $3309.00 | $3243.00 | $3250.00 | 3.79M |
| 11/17/2025 | $3310.00 | $3340.00 | $3242.00 | $3287.00 | 3.22M |
| 11/14/2025 | $3316.00 | $3381.00 | $3282.00 | $3341.00 | 3.31M |
| 11/13/2025 | $3286.00 | $3329.00 | $3239.00 | $3298.00 | 3.81M |
| 11/12/2025 | $3250.00 | $3324.00 | $3246.00 | $3286.00 | 5.56M |
| 11/11/2025 | $3230.00 | $3276.00 | $3195.00 | $3204.00 | 7.23M |
| 11/10/2025 | $3443.00 | $3447.00 | $3389.00 | $3389.00 | 2.86M |
| 11/7/2025 | $3395.00 | $3430.00 | $3394.00 | $3401.00 | 2.97M |
| 11/6/2025 | $3320.00 | $3386.00 | $3309.00 | $3370.00 | 3.67M |
| 11/5/2025 | $3330.00 | $3345.00 | $3243.00 | $3289.00 | 3.83M |
| 11/4/2025 | $3300.00 | $3317.00 | $3232.00 | $3282.00 | 3.83M |
| 10/31/2025 | $3301.00 | $3336.00 | $3257.00 | $3264.00 | 3.64M |
| 10/30/2025 | $3253.00 | $3300.00 | $3226.00 | $3277.00 | 9.95M |
| 10/29/2025 | $3336.00 | $3345.00 | $3237.00 | $3253.00 | 2.54M |
| 10/28/2025 | $3377.00 | $3385.00 | $3342.00 | $3342.00 | 1.92M |
| 10/27/2025 | $3378.00 | $3388.00 | $3327.00 | $3377.00 | 3.12M |
| 10/24/2025 | $3368.00 | $3378.00 | $3325.00 | $3338.00 | 2.32M |
| 10/23/2025 | $3354.00 | $3403.00 | $3337.00 | $3371.00 | 2.73M |
| 10/22/2025 | $3353.00 | $3376.00 | $3319.00 | $3354.00 | 2.15M |
| 10/21/2025 | $3395.00 | $3401.00 | $3321.00 | $3321.00 | 3.23M |
| 10/20/2025 | $3348.00 | $3392.00 | $3322.00 | $3366.00 | 3.22M |
| 10/17/2025 | $3313.00 | $3338.00 | $3303.00 | $3321.00 | 2.72M |