8951.T8951.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $145400.00 | $147500.00 | $145200.00 | $147100.00 | 41,961 |
| 1/14/2026 | $144100.00 | $145600.00 | $144100.00 | $145400.00 | 32,257 |
| 1/13/2026 | $143500.00 | $144200.00 | $142700.00 | $144100.00 | 34,116 |
| 1/9/2026 | $143600.00 | $144000.00 | $142800.00 | $143100.00 | 16,899 |
| 1/8/2026 | $143000.00 | $144000.00 | $142300.00 | $143000.00 | 31,072 |
| 1/7/2026 | $142500.00 | $144200.00 | $142000.00 | $143500.00 | 17,458 |
| 1/6/2026 | $142700.00 | $143500.00 | $142100.00 | $143400.00 | 14,915 |
| 1/5/2026 | $145700.00 | $145700.00 | $142200.00 | $142200.00 | 22,339 |
| 12/30/2025 | $144500.00 | $145000.00 | $142800.00 | $142900.00 | 25,643 |
| 12/29/2025 | $141900.00 | $144600.00 | $141400.00 | $144600.00 | 26,217 |
| 12/26/2025 | $144400.00 | $144500.00 | $143100.00 | $144300.00 | 18,312 |
| 12/25/2025 | $143900.00 | $144400.00 | $143500.00 | $144100.00 | 6,872 |
| 12/24/2025 | $142800.00 | $143500.00 | $142300.00 | $143100.00 | 9,300 |
| 12/23/2025 | $143500.00 | $143500.00 | $141400.00 | $142800.00 | 15,681 |
| 12/22/2025 | $144600.00 | $145000.00 | $142500.00 | $142500.00 | 16,428 |
| 12/19/2025 | $144000.00 | $144700.00 | $143900.00 | $144400.00 | 27,612 |
| 12/18/2025 | $144100.00 | $145300.00 | $143300.00 | $143800.00 | 16,039 |
| 12/17/2025 | $143300.00 | $144300.00 | $143000.00 | $143500.00 | 18,734 |
| 12/16/2025 | $143800.00 | $144300.00 | $142700.00 | $143400.00 | 17,753 |
| 12/15/2025 | $144000.00 | $144700.00 | $143600.00 | $143900.00 | 11,963 |
| 12/12/2025 | $141400.00 | $144200.00 | $141400.00 | $144000.00 | 34,302 |
| 12/11/2025 | $142100.00 | $142500.00 | $140600.00 | $142200.00 | 13,058 |
| 12/10/2025 | $141200.00 | $142900.00 | $140900.00 | $142400.00 | 19,556 |
| 12/9/2025 | $140200.00 | $142300.00 | $139900.00 | $141400.00 | 19,194 |
| 12/8/2025 | $142400.00 | $142700.00 | $140800.00 | $141500.00 | 14,704 |
| 12/5/2025 | $142800.00 | $143000.00 | $141900.00 | $142000.00 | 11,553 |
| 12/4/2025 | $144900.00 | $144900.00 | $143100.00 | $143100.00 | 14,036 |
| 12/3/2025 | $145400.00 | $145400.00 | $143700.00 | $144700.00 | 15,218 |
| 12/2/2025 | $145600.00 | $146300.00 | $144400.00 | $145400.00 | 21,809 |
| 12/1/2025 | $148500.00 | $149400.00 | $144900.00 | $144900.00 | 27,419 |
| 11/28/2025 | $151200.00 | $151400.00 | $148100.00 | $149300.00 | 24,466 |
| 11/27/2025 | $149700.00 | $151800.00 | $149600.00 | $151800.00 | 14,873 |
| 11/26/2025 | $149500.00 | $149700.00 | $148200.00 | $149700.00 | 16,079 |
| 11/25/2025 | $149900.00 | $150000.00 | $147800.00 | $149400.00 | 19,194 |
| 11/21/2025 | $146400.00 | $148800.00 | $146300.00 | $148800.00 | 29,552 |
| 11/20/2025 | $146400.00 | $147700.00 | $145800.00 | $146100.00 | 23,525 |
| 11/19/2025 | $146000.00 | $146700.00 | $145600.00 | $145700.00 | 21,787 |
| 11/18/2025 | $148100.00 | $148500.00 | $145800.00 | $145800.00 | 25,810 |
| 11/17/2025 | $146900.00 | $148100.00 | $146400.00 | $148100.00 | 16,562 |
| 11/14/2025 | $147000.00 | $147900.00 | $145900.00 | $146500.00 | 14,174 |
| 11/13/2025 | $145600.00 | $146800.00 | $145400.00 | $146800.00 | 14,944 |
| 11/12/2025 | $146600.00 | $147300.00 | $146100.00 | $146100.00 | 16,549 |
| 11/11/2025 | $144500.00 | $146700.00 | $144100.00 | $146700.00 | 16,300 |
| 11/10/2025 | $145100.00 | $145400.00 | $144100.00 | $144100.00 | 17,314 |
| 11/7/2025 | $143500.00 | $145700.00 | $143500.00 | $144600.00 | 16,312 |
| 11/6/2025 | $144100.00 | $144500.00 | $143100.00 | $144000.00 | 20,004 |
| 11/5/2025 | $142300.00 | $144500.00 | $141800.00 | $144500.00 | 35,739 |
| 11/4/2025 | $143000.00 | $143400.00 | $142100.00 | $143300.00 | 20,263 |
| 10/31/2025 | $142000.00 | $143900.00 | $142000.00 | $142200.00 | 24,356 |
| 10/30/2025 | $141000.00 | $142900.00 | $140600.00 | $142600.00 | 18,735 |
| 10/29/2025 | $141900.00 | $142100.00 | $140600.00 | $141400.00 | 17,332 |
| 10/28/2025 | $141900.00 | $142600.00 | $141000.00 | $141200.00 | 15,930 |
| 10/27/2025 | $141100.00 | $142300.00 | $140700.00 | $142300.00 | 17,263 |
| 10/24/2025 | $141600.00 | $142100.00 | $140700.00 | $140700.00 | 22,795 |
| 10/23/2025 | $140400.00 | $141900.00 | $139800.00 | $141600.00 | 17,709 |
| 10/22/2025 | $140600.00 | $141200.00 | $140100.00 | $140900.00 | 12,402 |
| 10/21/2025 | $140400.00 | $140600.00 | $139600.00 | $140000.00 | 12,440 |
| 10/20/2025 | $140200.00 | $140600.00 | $138700.00 | $139900.00 | 19,222 |
| 10/17/2025 | $139100.00 | $140100.00 | $139100.00 | $139900.00 | 12,054 |