8952.T8952.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $130000.00 | $131600.00 | $129800.00 | $130800.00 | 24,133 |
| 1/15/2026 | $129600.00 | $129700.00 | $128400.00 | $129700.00 | 20,174 |
| 1/14/2026 | $129000.00 | $129800.00 | $128400.00 | $129600.00 | 17,982 |
| 1/13/2026 | $129400.00 | $129600.00 | $128000.00 | $128900.00 | 18,205 |
| 1/9/2026 | $129100.00 | $129400.00 | $128300.00 | $129400.00 | 12,643 |
| 1/8/2026 | $128700.00 | $129000.00 | $127900.00 | $128700.00 | 23,458 |
| 1/7/2026 | $129300.00 | $129700.00 | $128100.00 | $128600.00 | 30,900 |
| 1/6/2026 | $130900.00 | $130900.00 | $129500.00 | $130500.00 | 11,082 |
| 1/5/2026 | $132500.00 | $132500.00 | $129300.00 | $130400.00 | 17,557 |
| 12/30/2025 | $132100.00 | $132600.00 | $130800.00 | $130900.00 | 12,214 |
| 12/29/2025 | $131000.00 | $131400.00 | $130200.00 | $131400.00 | 9,700 |
| 12/26/2025 | $130600.00 | $131100.00 | $129500.00 | $130700.00 | 12,136 |
| 12/25/2025 | $129800.00 | $131000.00 | $129700.00 | $130600.00 | 6,837 |
| 12/24/2025 | $129300.00 | $129900.00 | $128800.00 | $129600.00 | 10,868 |
| 12/23/2025 | $129400.00 | $129600.00 | $128600.00 | $129600.00 | 10,614 |
| 12/22/2025 | $130900.00 | $131300.00 | $129000.00 | $129000.00 | 10,508 |
| 12/19/2025 | $131200.00 | $131700.00 | $130300.00 | $130700.00 | 19,683 |
| 12/18/2025 | $129800.00 | $131600.00 | $129600.00 | $130900.00 | 12,408 |
| 12/17/2025 | $129300.00 | $130100.00 | $129200.00 | $129600.00 | 8,890 |
| 12/16/2025 | $129000.00 | $130400.00 | $128900.00 | $129600.00 | 13,138 |
| 12/15/2025 | $129200.00 | $129900.00 | $128800.00 | $129300.00 | 12,234 |
| 12/12/2025 | $126700.00 | $128700.00 | $126600.00 | $128400.00 | 26,967 |
| 12/11/2025 | $127900.00 | $128500.00 | $125500.00 | $126600.00 | 8,420 |
| 12/10/2025 | $127000.00 | $128200.00 | $126500.00 | $127500.00 | 15,354 |
| 12/9/2025 | $125500.00 | $127100.00 | $125400.00 | $126800.00 | 14,487 |
| 12/8/2025 | $127700.00 | $127800.00 | $125900.00 | $126300.00 | 13,886 |
| 12/5/2025 | $128100.00 | $128400.00 | $127200.00 | $127200.00 | 10,495 |
| 12/4/2025 | $130000.00 | $130200.00 | $128500.00 | $128500.00 | 12,284 |
| 12/3/2025 | $130500.00 | $131100.00 | $129700.00 | $129800.00 | 12,604 |
| 12/2/2025 | $131000.00 | $131700.00 | $130200.00 | $131100.00 | 10,691 |
| 12/1/2025 | $133700.00 | $133700.00 | $130700.00 | $130700.00 | 15,032 |
| 11/28/2025 | $136100.00 | $136200.00 | $133200.00 | $133700.00 | 16,010 |
| 11/27/2025 | $135100.00 | $136500.00 | $134600.00 | $136500.00 | 14,173 |
| 11/26/2025 | $134600.00 | $135200.00 | $133400.00 | $134900.00 | 12,389 |
| 11/25/2025 | $134200.00 | $135200.00 | $133100.00 | $134600.00 | 11,246 |
| 11/21/2025 | $132900.00 | $134300.00 | $132400.00 | $133600.00 | 20,888 |
| 11/20/2025 | $133100.00 | $133900.00 | $131600.00 | $133000.00 | 18,067 |
| 11/19/2025 | $132300.00 | $133000.00 | $131200.00 | $132200.00 | 23,347 |
| 11/18/2025 | $132600.00 | $134400.00 | $130400.00 | $132000.00 | 29,541 |
| 11/17/2025 | $129800.00 | $131900.00 | $129600.00 | $131900.00 | 17,737 |
| 11/14/2025 | $130400.00 | $131300.00 | $129400.00 | $129400.00 | 11,857 |
| 11/13/2025 | $130000.00 | $130100.00 | $129300.00 | $130000.00 | 8,043 |
| 11/12/2025 | $131000.00 | $131500.00 | $130100.00 | $130100.00 | 10,375 |
| 11/11/2025 | $129600.00 | $131000.00 | $129300.00 | $131000.00 | 11,003 |
| 11/10/2025 | $129100.00 | $129900.00 | $128900.00 | $129400.00 | 14,348 |
| 11/7/2025 | $128000.00 | $129000.00 | $127800.00 | $128900.00 | 14,308 |
| 11/6/2025 | $127500.00 | $128100.00 | $126800.00 | $127800.00 | 14,034 |
| 11/5/2025 | $126800.00 | $127400.00 | $125300.00 | $127400.00 | 28,762 |
| 11/4/2025 | $127200.00 | $127900.00 | $126500.00 | $127400.00 | 14,560 |
| 10/31/2025 | $128100.00 | $128500.00 | $127100.00 | $127100.00 | 18,168 |
| 10/30/2025 | $127100.00 | $128200.00 | $126500.00 | $128000.00 | 14,305 |
| 10/29/2025 | $127900.00 | $128000.00 | $126900.00 | $127200.00 | 14,847 |
| 10/28/2025 | $128700.00 | $128700.00 | $127500.00 | $127900.00 | 19,739 |
| 10/27/2025 | $127800.00 | $128800.00 | $127400.00 | $128800.00 | 15,006 |
| 10/24/2025 | $128300.00 | $128500.00 | $127400.00 | $127400.00 | 18,187 |
| 10/23/2025 | $127800.00 | $128300.00 | $127000.00 | $128300.00 | 15,940 |
| 10/22/2025 | $127200.00 | $127900.00 | $126700.00 | $127900.00 | 15,072 |
| 10/21/2025 | $126800.00 | $127300.00 | $126400.00 | $127300.00 | 14,122 |
| 10/20/2025 | $126700.00 | $126900.00 | $125500.00 | $126700.00 | 17,998 |