8976.T8976.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $380000.00 | $385000.00 | $379500.00 | $382500.00 | 1,349 |
| 1/13/2026 | $380000.00 | $383000.00 | $377500.00 | $382000.00 | 1,231 |
| 1/9/2026 | $380500.00 | $383500.00 | $378500.00 | $380500.00 | 1,045 |
| 1/8/2026 | $383000.00 | $384000.00 | $379500.00 | $380500.00 | 1,266 |
| 1/7/2026 | $379000.00 | $385000.00 | $376500.00 | $383500.00 | 1,375 |
| 1/6/2026 | $376000.00 | $379500.00 | $375500.00 | $379000.00 | 1,301 |
| 1/5/2026 | $381000.00 | $381000.00 | $373500.00 | $376000.00 | 1,813 |
| 12/30/2025 | $376500.00 | $378500.00 | $374500.00 | $374500.00 | 1,006 |
| 12/29/2025 | $379500.00 | $380000.00 | $374000.00 | $375000.00 | 2,519 |
| 12/26/2025 | $379000.00 | $381000.00 | $376500.00 | $379500.00 | 1,013 |
| 12/25/2025 | $377000.00 | $382000.00 | $375000.00 | $380500.00 | 691 |
| 12/24/2025 | $376000.00 | $377000.00 | $374000.00 | $376000.00 | 548 |
| 12/23/2025 | $375500.00 | $376500.00 | $373000.00 | $376500.00 | 887 |
| 12/22/2025 | $376000.00 | $377500.00 | $372500.00 | $372500.00 | 1,154 |
| 12/19/2025 | $374500.00 | $377500.00 | $373000.00 | $376500.00 | 1,503 |
| 12/18/2025 | $374000.00 | $377500.00 | $373500.00 | $374500.00 | 1,417 |
| 12/17/2025 | $374000.00 | $376500.00 | $372000.00 | $374500.00 | 1,359 |
| 12/16/2025 | $371500.00 | $374500.00 | $371500.00 | $374000.00 | 1,321 |
| 12/15/2025 | $369500.00 | $372500.00 | $368000.00 | $370000.00 | 940 |
| 12/12/2025 | $366000.00 | $370500.00 | $365500.00 | $369500.00 | 2,733 |
| 12/11/2025 | $368000.00 | $368500.00 | $363500.00 | $366500.00 | 1,441 |
| 12/10/2025 | $367000.00 | $369000.00 | $364500.00 | $368500.00 | 1,321 |
| 12/9/2025 | $366500.00 | $367500.00 | $364000.00 | $367500.00 | 1,536 |
| 12/8/2025 | $368500.00 | $370000.00 | $366000.00 | $368000.00 | 1,446 |
| 12/5/2025 | $370000.00 | $372000.00 | $369000.00 | $369000.00 | 1,172 |
| 12/4/2025 | $375000.00 | $375500.00 | $369500.00 | $371500.00 | 1,021 |
| 12/3/2025 | $376000.00 | $376000.00 | $372500.00 | $375000.00 | 1,283 |
| 12/2/2025 | $374500.00 | $377000.00 | $373000.00 | $377000.00 | 1,439 |
| 12/1/2025 | $380000.00 | $381500.00 | $374500.00 | $374500.00 | 1,822 |
| 11/28/2025 | $383000.00 | $383000.00 | $379000.00 | $381000.00 | 1,690 |
| 11/27/2025 | $380000.00 | $385000.00 | $380000.00 | $383000.00 | 1,873 |
| 11/26/2025 | $385500.00 | $389500.00 | $385000.00 | $389000.00 | 3,362 |
| 11/25/2025 | $390500.00 | $391000.00 | $384000.00 | $385500.00 | 1,298 |
| 11/21/2025 | $380000.00 | $387000.00 | $380000.00 | $385500.00 | 2,834 |
| 11/20/2025 | $380000.00 | $383500.00 | $379000.00 | $381000.00 | 1,109 |
| 11/19/2025 | $380000.00 | $381500.00 | $378000.00 | $378500.00 | 1,816 |
| 11/18/2025 | $385500.00 | $386500.00 | $378500.00 | $380000.00 | 2,293 |
| 11/17/2025 | $385500.00 | $386500.00 | $383500.00 | $385500.00 | 1,311 |
| 11/14/2025 | $385000.00 | $389000.00 | $383500.00 | $384500.00 | 1,222 |
| 11/13/2025 | $386000.00 | $387500.00 | $385000.00 | $385000.00 | 595 |
| 11/12/2025 | $387000.00 | $388000.00 | $385500.00 | $385500.00 | 1,180 |
| 11/11/2025 | $382500.00 | $387000.00 | $381500.00 | $387000.00 | 1,304 |
| 11/10/2025 | $384500.00 | $385500.00 | $380500.00 | $381000.00 | 1,430 |
| 11/7/2025 | $382000.00 | $384500.00 | $380500.00 | $381000.00 | 1,378 |
| 11/6/2025 | $383500.00 | $384000.00 | $381000.00 | $381000.00 | 825 |
| 11/5/2025 | $380500.00 | $383500.00 | $377000.00 | $383500.00 | 1,688 |
| 11/4/2025 | $378500.00 | $381000.00 | $377000.00 | $380000.00 | 1,376 |
| 10/31/2025 | $378500.00 | $380000.00 | $376500.00 | $377000.00 | 1,594 |
| 10/30/2025 | $374000.00 | $380000.00 | $374000.00 | $379000.00 | 1,289 |
| 10/29/2025 | $377000.00 | $378000.00 | $373500.00 | $377000.00 | 1,439 |
| 10/28/2025 | $377000.00 | $377500.00 | $372000.00 | $376500.00 | 1,272 |
| 10/27/2025 | $374000.00 | $377000.00 | $372500.00 | $376500.00 | 1,128 |
| 10/24/2025 | $375500.00 | $376000.00 | $371500.00 | $373000.00 | 1,556 |
| 10/23/2025 | $372000.00 | $375500.00 | $370000.00 | $375000.00 | 1,605 |
| 10/22/2025 | $369500.00 | $373000.00 | $367000.00 | $373000.00 | 1,303 |
| 10/21/2025 | $368000.00 | $370500.00 | $366000.00 | $368000.00 | 911 |
| 10/20/2025 | $365500.00 | $369000.00 | $363500.00 | $369000.00 | 1,050 |
| 10/17/2025 | $363500.00 | $365500.00 | $362000.00 | $365000.00 | 1,373 |
| 10/16/2025 | $361000.00 | $364000.00 | $360000.00 | $363500.00 | 934 |