8966.T8966.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $159700.00 | $159900.00 | $158500.00 | $159800.00 | 2,389 |
| 1/9/2026 | $160200.00 | $160900.00 | $159200.00 | $159200.00 | 1,991 |
| 1/8/2026 | $160300.00 | $160300.00 | $159100.00 | $159600.00 | 1,867 |
| 1/7/2026 | $159300.00 | $160600.00 | $155500.00 | $159900.00 | 2,745 |
| 1/6/2026 | $158100.00 | $159300.00 | $157600.00 | $159300.00 | 2,545 |
| 1/5/2026 | $157200.00 | $158700.00 | $156700.00 | $158100.00 | 2,974 |
| 12/30/2025 | $157400.00 | $164100.00 | $156900.00 | $157200.00 | 3,266 |
| 12/29/2025 | $157500.00 | $158000.00 | $156100.00 | $156800.00 | 2,177 |
| 12/26/2025 | $158100.00 | $158800.00 | $156500.00 | $157400.00 | 3,235 |
| 12/25/2025 | $158000.00 | $158900.00 | $157600.00 | $158800.00 | 2,565 |
| 12/24/2025 | $156800.00 | $157500.00 | $156200.00 | $157300.00 | 2,381 |
| 12/23/2025 | $155100.00 | $156800.00 | $154400.00 | $156800.00 | 1,822 |
| 12/22/2025 | $156500.00 | $157200.00 | $154600.00 | $154600.00 | 3,230 |
| 12/19/2025 | $156000.00 | $157200.00 | $155600.00 | $156300.00 | 3,217 |
| 12/18/2025 | $154000.00 | $156400.00 | $153900.00 | $155500.00 | 3,523 |
| 12/17/2025 | $153700.00 | $153900.00 | $152800.00 | $153900.00 | 2,494 |
| 12/16/2025 | $152900.00 | $154000.00 | $152500.00 | $153100.00 | 1,866 |
| 12/15/2025 | $153400.00 | $153500.00 | $152300.00 | $152800.00 | 1,927 |
| 12/12/2025 | $151300.00 | $153300.00 | $151300.00 | $153300.00 | 4,535 |
| 12/11/2025 | $152000.00 | $153400.00 | $150500.00 | $150900.00 | 2,583 |
| 12/10/2025 | $151700.00 | $152800.00 | $151300.00 | $152000.00 | 2,008 |
| 12/9/2025 | $150900.00 | $151400.00 | $150000.00 | $151400.00 | 2,743 |
| 12/8/2025 | $150800.00 | $151800.00 | $150300.00 | $151600.00 | 2,913 |
| 12/5/2025 | $152000.00 | $152400.00 | $150700.00 | $150800.00 | 4,084 |
| 12/4/2025 | $153800.00 | $153900.00 | $152000.00 | $152500.00 | 2,606 |
| 12/3/2025 | $154300.00 | $154500.00 | $151800.00 | $153500.00 | 6,294 |
| 12/2/2025 | $155000.00 | $155600.00 | $154200.00 | $155100.00 | 3,952 |
| 12/1/2025 | $157300.00 | $157600.00 | $155400.00 | $155400.00 | 3,674 |
| 11/28/2025 | $158600.00 | $158600.00 | $156900.00 | $157600.00 | 4,921 |
| 11/27/2025 | $157900.00 | $158700.00 | $157600.00 | $158600.00 | 10,215 |
| 11/26/2025 | $161500.00 | $162300.00 | $161000.00 | $161900.00 | 10,594 |
| 11/25/2025 | $160200.00 | $161500.00 | $159300.00 | $160800.00 | 4,497 |
| 11/21/2025 | $157900.00 | $159900.00 | $157900.00 | $159900.00 | 4,550 |
| 11/20/2025 | $157900.00 | $159000.00 | $157500.00 | $157500.00 | 2,322 |
| 11/19/2025 | $157300.00 | $157500.00 | $156000.00 | $156600.00 | 2,723 |
| 11/18/2025 | $159400.00 | $159400.00 | $156700.00 | $156700.00 | 4,128 |
| 11/17/2025 | $158700.00 | $159200.00 | $158000.00 | $159100.00 | 3,642 |
| 11/14/2025 | $159300.00 | $159900.00 | $158700.00 | $159000.00 | 2,046 |
| 11/13/2025 | $159000.00 | $159500.00 | $158300.00 | $158900.00 | 3,283 |
| 11/12/2025 | $159300.00 | $160000.00 | $158900.00 | $159000.00 | 2,463 |
| 11/11/2025 | $157700.00 | $159400.00 | $157400.00 | $159400.00 | 3,483 |
| 11/10/2025 | $157700.00 | $157900.00 | $156600.00 | $156700.00 | 3,330 |
| 11/7/2025 | $157500.00 | $157700.00 | $156500.00 | $156500.00 | 3,300 |
| 11/6/2025 | $156800.00 | $157200.00 | $156100.00 | $157200.00 | 2,404 |
| 11/5/2025 | $155500.00 | $156600.00 | $154100.00 | $156600.00 | 3,087 |
| 11/4/2025 | $155000.00 | $155700.00 | $154300.00 | $155700.00 | 2,017 |
| 10/31/2025 | $155300.00 | $155400.00 | $154400.00 | $154400.00 | 1,981 |
| 10/30/2025 | $153800.00 | $155000.00 | $152600.00 | $154900.00 | 4,240 |
| 10/29/2025 | $155900.00 | $155900.00 | $153400.00 | $154300.00 | 3,073 |
| 10/28/2025 | $155400.00 | $155500.00 | $154500.00 | $155000.00 | 2,451 |
| 10/27/2025 | $155000.00 | $156100.00 | $154600.00 | $156100.00 | 2,828 |
| 10/24/2025 | $155900.00 | $156100.00 | $154400.00 | $154400.00 | 3,620 |
| 10/23/2025 | $154900.00 | $155800.00 | $154000.00 | $155800.00 | 2,736 |
| 10/22/2025 | $154500.00 | $155300.00 | $154200.00 | $154900.00 | 2,537 |
| 10/21/2025 | $153200.00 | $154100.00 | $152800.00 | $154100.00 | 2,669 |
| 10/20/2025 | $153300.00 | $153500.00 | $152600.00 | $153200.00 | 2,183 |
| 10/17/2025 | $152900.00 | $153000.00 | $152100.00 | $153000.00 | 1,692 |
| 10/16/2025 | $152400.00 | $152800.00 | $151800.00 | $152800.00 | 1,091 |
| 10/15/2025 | $151700.00 | $152400.00 | $151400.00 | $152300.00 | 2,234 |