9005.T9005.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1790.00 | $1793.50 | $1780.00 | $1786.50 | 1.50M |
| 1/15/2026 | $1820.00 | $1822.50 | $1788.00 | $1793.50 | 2.25M |
| 1/14/2026 | $1815.00 | $1828.50 | $1793.00 | $1802.00 | 2.56M |
| 1/13/2026 | $1845.00 | $1857.50 | $1815.50 | $1819.50 | 1.97M |
| 1/9/2026 | $1842.50 | $1848.50 | $1833.50 | $1844.00 | 1.62M |
| 1/8/2026 | $1830.00 | $1841.50 | $1818.50 | $1823.50 | 1.19M |
| 1/7/2026 | $1827.00 | $1849.00 | $1823.50 | $1833.50 | 1.48M |
| 1/6/2026 | $1823.00 | $1836.00 | $1818.50 | $1836.00 | 1.45M |
| 1/5/2026 | $1829.00 | $1839.50 | $1813.50 | $1813.50 | 1.53M |
| 12/30/2025 | $1851.00 | $1851.00 | $1827.50 | $1830.00 | 1.29M |
| 12/29/2025 | $1839.50 | $1848.00 | $1833.50 | $1840.50 | 1.07M |
| 12/26/2025 | $1835.00 | $1850.50 | $1835.00 | $1843.00 | 915,500 |
| 12/25/2025 | $1830.00 | $1841.50 | $1827.00 | $1835.00 | 578,900 |
| 12/24/2025 | $1821.50 | $1830.00 | $1818.50 | $1829.50 | 964,700 |
| 12/23/2025 | $1804.50 | $1824.00 | $1798.50 | $1821.00 | 884,400 |
| 12/22/2025 | $1818.50 | $1825.50 | $1795.50 | $1804.00 | 1.45M |
| 12/19/2025 | $1812.50 | $1825.00 | $1808.00 | $1817.50 | 1.57M |
| 12/18/2025 | $1818.00 | $1828.00 | $1810.00 | $1825.50 | 1.50M |
| 12/17/2025 | $1815.00 | $1819.00 | $1791.00 | $1796.00 | 1.39M |
| 12/16/2025 | $1830.00 | $1833.50 | $1813.50 | $1819.00 | 1.25M |
| 12/15/2025 | $1810.00 | $1825.00 | $1803.00 | $1816.00 | 1.58M |
| 12/12/2025 | $1773.50 | $1786.50 | $1770.00 | $1786.50 | 1.45M |
| 12/11/2025 | $1790.00 | $1790.00 | $1767.00 | $1768.00 | 978,000 |
| 12/10/2025 | $1767.00 | $1793.50 | $1766.50 | $1782.50 | 1.16M |
| 12/9/2025 | $1786.00 | $1787.50 | $1758.50 | $1767.50 | 1.17M |
| 12/8/2025 | $1769.00 | $1789.50 | $1763.00 | $1787.00 | 1.42M |
| 12/5/2025 | $1776.00 | $1792.50 | $1750.50 | $1758.00 | 1.43M |
| 12/4/2025 | $1768.50 | $1793.50 | $1765.50 | $1793.50 | 1.43M |
| 12/3/2025 | $1782.00 | $1790.50 | $1767.50 | $1773.00 | 1.17M |
| 12/2/2025 | $1806.50 | $1806.50 | $1787.00 | $1799.50 | 1.31M |
| 12/1/2025 | $1802.00 | $1815.00 | $1789.00 | $1789.00 | 1.40M |
| 11/28/2025 | $1820.50 | $1823.50 | $1812.50 | $1823.00 | 1.22M |
| 11/27/2025 | $1829.00 | $1833.50 | $1802.00 | $1821.50 | 1.40M |
| 11/26/2025 | $1835.00 | $1843.00 | $1825.50 | $1837.50 | 1.48M |
| 11/25/2025 | $1819.50 | $1835.50 | $1807.50 | $1835.50 | 2.20M |
| 11/21/2025 | $1770.50 | $1822.00 | $1766.50 | $1822.00 | 6.46M |
| 11/20/2025 | $1750.50 | $1772.00 | $1743.00 | $1758.00 | 1.74M |
| 11/19/2025 | $1731.50 | $1772.00 | $1729.50 | $1766.00 | 2.47M |
| 11/18/2025 | $1729.00 | $1737.50 | $1712.50 | $1718.00 | 1.99M |
| 11/17/2025 | $1743.50 | $1748.00 | $1724.50 | $1731.00 | 1.82M |
| 11/14/2025 | $1766.00 | $1774.50 | $1749.50 | $1756.50 | 2.40M |
| 11/13/2025 | $1812.00 | $1813.00 | $1756.50 | $1756.50 | 2.29M |
| 11/12/2025 | $1776.50 | $1825.50 | $1768.00 | $1793.50 | 3.55M |
| 11/11/2025 | $1754.00 | $1754.50 | $1743.00 | $1750.00 | 1.46M |
| 11/10/2025 | $1745.00 | $1753.00 | $1735.00 | $1753.00 | 1.65M |
| 11/7/2025 | $1715.00 | $1733.00 | $1713.00 | $1733.00 | 1.81M |
| 11/6/2025 | $1700.00 | $1703.50 | $1694.00 | $1700.00 | 1.56M |
| 11/5/2025 | $1716.50 | $1724.50 | $1701.00 | $1708.50 | 1.90M |
| 11/4/2025 | $1701.00 | $1713.00 | $1688.00 | $1705.00 | 2.47M |
| 10/31/2025 | $1715.00 | $1734.50 | $1710.00 | $1716.00 | 1.77M |
| 10/30/2025 | $1699.00 | $1702.00 | $1683.00 | $1702.00 | 5.78M |
| 10/29/2025 | $1724.00 | $1724.00 | $1694.00 | $1699.00 | 1.99M |
| 10/28/2025 | $1731.50 | $1736.00 | $1720.50 | $1723.00 | 1.17M |
| 10/27/2025 | $1735.00 | $1740.50 | $1727.00 | $1732.50 | 1.46M |
| 10/24/2025 | $1730.00 | $1740.00 | $1725.00 | $1731.50 | 1.28M |
| 10/23/2025 | $1745.00 | $1749.00 | $1728.00 | $1736.00 | 1.25M |
| 10/22/2025 | $1732.00 | $1747.50 | $1727.50 | $1739.00 | 1.40M |
| 10/21/2025 | $1718.50 | $1735.00 | $1717.00 | $1727.50 | 1.38M |
| 10/20/2025 | $1726.00 | $1726.00 | $1710.00 | $1717.00 | 1.17M |