8830.T8830.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4272.00 | $4333.00 | $4246.00 | $4302.00 | 2.13M |
| 1/14/2026 | $4300.00 | $4327.00 | $4235.00 | $4283.00 | 2.77M |
| 1/13/2026 | $4197.00 | $4263.00 | $4132.00 | $4252.00 | 3.66M |
| 1/9/2026 | $4031.00 | $4106.00 | $4005.00 | $4078.00 | 2.97M |
| 1/8/2026 | $4130.00 | $4171.00 | $4067.00 | $4067.00 | 3.29M |
| 1/7/2026 | $3917.00 | $4077.00 | $3893.00 | $4033.00 | 3.19M |
| 1/6/2026 | $3948.00 | $4070.00 | $3937.00 | $4018.00 | 2.82M |
| 1/5/2026 | $3950.00 | $3967.00 | $3870.00 | $3903.00 | 2.69M |
| 12/30/2025 | $3951.00 | $3972.00 | $3919.00 | $3932.00 | 2.07M |
| 12/29/2025 | $3984.00 | $4024.00 | $3943.00 | $3978.00 | 1.49M |
| 12/26/2025 | $4023.00 | $4035.00 | $3935.50 | $3964.00 | 1.41M |
| 12/25/2025 | $3977.50 | $4008.50 | $3942.50 | $3995.00 | 864,200 |
| 12/24/2025 | $3952.00 | $3984.50 | $3927.00 | $3948.50 | 1.76M |
| 12/23/2025 | $3979.00 | $4004.50 | $3960.00 | $3975.00 | 2.10M |
| 12/22/2025 | $4015.00 | $4020.50 | $3966.50 | $3979.50 | 2.23M |
| 12/19/2025 | $3972.50 | $4100.00 | $3913.00 | $4015.50 | 6.43M |
| 12/18/2025 | $3945.50 | $3976.50 | $3903.50 | $3932.00 | 2.94M |
| 12/17/2025 | $3970.00 | $3979.50 | $3902.50 | $3923.50 | 3.51M |
| 12/16/2025 | $4012.50 | $4042.50 | $3924.00 | $3935.00 | 3.34M |
| 12/15/2025 | $3931.00 | $4040.50 | $3921.00 | $4020.50 | 3.55M |
| 12/12/2025 | $3845.00 | $3981.50 | $3795.50 | $3932.00 | 4.81M |
| 12/11/2025 | $3872.00 | $3872.00 | $3754.00 | $3795.50 | 2.24M |
| 12/10/2025 | $3780.00 | $3859.00 | $3765.00 | $3832.00 | 3.97M |
| 12/9/2025 | $3795.00 | $3796.50 | $3714.00 | $3767.00 | 3.52M |
| 12/8/2025 | $3671.50 | $3794.50 | $3661.00 | $3788.00 | 3.08M |
| 12/5/2025 | $3703.50 | $3709.50 | $3638.50 | $3659.50 | 2.12M |
| 12/4/2025 | $3696.50 | $3737.50 | $3671.50 | $3737.50 | 2.45M |
| 12/3/2025 | $3684.50 | $3706.00 | $3656.00 | $3695.00 | 2.87M |
| 12/2/2025 | $3658.50 | $3683.50 | $3579.50 | $3669.00 | 3.27M |
| 12/1/2025 | $3720.00 | $3738.00 | $3577.50 | $3643.50 | 2.83M |
| 11/28/2025 | $3750.00 | $3791.00 | $3726.50 | $3771.00 | 2.44M |
| 11/27/2025 | $3830.00 | $3843.00 | $3768.00 | $3787.00 | 2.29M |
| 11/26/2025 | $3728.50 | $3789.00 | $3711.00 | $3774.00 | 2.58M |
| 11/25/2025 | $3698.50 | $3728.50 | $3653.00 | $3710.00 | 3.27M |
| 11/21/2025 | $3553.00 | $3662.50 | $3533.00 | $3627.00 | 5.07M |
| 11/20/2025 | $3557.00 | $3608.50 | $3521.50 | $3558.00 | 2.35M |
| 11/19/2025 | $3507.00 | $3539.50 | $3447.50 | $3523.00 | 2.56M |
| 11/18/2025 | $3545.00 | $3561.00 | $3452.50 | $3459.00 | 2.14M |
| 11/17/2025 | $3603.50 | $3611.00 | $3534.00 | $3582.50 | 1.96M |
| 11/14/2025 | $3591.50 | $3645.00 | $3558.00 | $3642.50 | 2.57M |
| 11/13/2025 | $3640.00 | $3657.50 | $3555.50 | $3582.50 | 3.13M |
| 11/12/2025 | $3659.00 | $3690.00 | $3560.00 | $3640.50 | 5.27M |
| 11/11/2025 | $3429.00 | $3438.50 | $3374.50 | $3409.00 | 1.73M |
| 11/10/2025 | $3400.00 | $3446.00 | $3388.00 | $3406.50 | 2.24M |
| 11/7/2025 | $3338.00 | $3398.50 | $3334.00 | $3365.50 | 2.62M |
| 11/6/2025 | $3291.50 | $3329.00 | $3275.50 | $3321.50 | 1.81M |
| 11/5/2025 | $3327.50 | $3333.50 | $3222.00 | $3279.00 | 2.98M |
| 11/4/2025 | $3297.00 | $3299.50 | $3232.50 | $3283.50 | 2.15M |
| 10/31/2025 | $3312.50 | $3356.50 | $3290.50 | $3290.50 | 2.31M |
| 10/30/2025 | $3280.00 | $3316.00 | $3243.50 | $3305.50 | 8.38M |
| 10/29/2025 | $3357.50 | $3360.00 | $3255.00 | $3280.00 | 2.62M |
| 10/28/2025 | $3427.00 | $3442.50 | $3360.50 | $3365.00 | 1.74M |
| 10/27/2025 | $3435.00 | $3440.00 | $3396.50 | $3417.50 | 1.92M |
| 10/24/2025 | $3427.00 | $3427.00 | $3363.50 | $3377.00 | 1.87M |
| 10/23/2025 | $3380.00 | $3433.50 | $3358.00 | $3433.50 | 1.84M |
| 10/22/2025 | $3400.50 | $3413.00 | $3362.00 | $3379.50 | 1.98M |
| 10/21/2025 | $3449.50 | $3462.50 | $3363.50 | $3372.00 | 2.19M |
| 10/20/2025 | $3380.00 | $3435.00 | $3345.00 | $3421.50 | 3.24M |
| 10/17/2025 | $3318.50 | $3367.00 | $3301.50 | $3342.50 | 2.28M |