9020.T9020.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4130.00 | $4135.00 | $4043.00 | $4062.00 | 1.35M |
| 1/14/2026 | $4124.00 | $4140.00 | $4079.00 | $4137.00 | 2.82M |
| 1/13/2026 | $4181.00 | $4211.00 | $4160.00 | $4194.00 | 2.61M |
| 1/9/2026 | $4128.00 | $4156.00 | $4097.00 | $4146.00 | 2.21M |
| 1/8/2026 | $4122.00 | $4143.00 | $4098.00 | $4133.00 | 1.53M |
| 1/7/2026 | $4141.00 | $4157.00 | $4112.00 | $4121.00 | 1.66M |
| 1/6/2026 | $4155.00 | $4195.00 | $4145.00 | $4185.00 | 1.62M |
| 1/5/2026 | $4174.00 | $4199.00 | $4125.00 | $4157.00 | 1.61M |
| 12/30/2025 | $4151.00 | $4172.00 | $4132.00 | $4132.00 | 1.88M |
| 12/29/2025 | $4150.00 | $4192.00 | $4129.00 | $4152.00 | 1.74M |
| 12/26/2025 | $4148.00 | $4185.00 | $4137.00 | $4159.00 | 1.33M |
| 12/25/2025 | $4150.00 | $4167.00 | $4118.00 | $4149.00 | 932,900 |
| 12/24/2025 | $4097.00 | $4146.00 | $4087.00 | $4129.00 | 1.54M |
| 12/23/2025 | $4055.00 | $4080.00 | $4028.00 | $4080.00 | 1.05M |
| 12/22/2025 | $4086.00 | $4094.00 | $3994.00 | $4020.00 | 1.60M |
| 12/19/2025 | $4074.00 | $4130.00 | $4067.00 | $4116.00 | 3.52M |
| 12/18/2025 | $4095.00 | $4129.00 | $4079.00 | $4100.00 | 1.77M |
| 12/17/2025 | $4126.00 | $4144.00 | $4024.00 | $4043.00 | 2.58M |
| 12/16/2025 | $4155.00 | $4180.00 | $4112.00 | $4139.00 | 3.03M |
| 12/15/2025 | $4040.00 | $4200.00 | $4035.00 | $4200.00 | 3.69M |
| 12/12/2025 | $3973.00 | $4028.00 | $3949.00 | $4006.00 | 2.36M |
| 12/11/2025 | $4000.00 | $4000.00 | $3921.00 | $3921.00 | 1.74M |
| 12/10/2025 | $3910.00 | $3977.00 | $3906.00 | $3977.00 | 2.08M |
| 12/9/2025 | $3934.00 | $3949.00 | $3899.00 | $3949.00 | 2.21M |
| 12/8/2025 | $3925.00 | $3952.00 | $3894.00 | $3939.00 | 1.66M |
| 12/5/2025 | $3907.00 | $3921.00 | $3849.00 | $3861.00 | 2.15M |
| 12/4/2025 | $3924.00 | $3964.00 | $3908.00 | $3951.00 | 1.58M |
| 12/3/2025 | $3987.00 | $3996.00 | $3915.00 | $3939.00 | 1.94M |
| 12/2/2025 | $4013.00 | $4037.00 | $3978.00 | $4037.00 | 2.35M |
| 12/1/2025 | $4044.00 | $4064.00 | $4000.00 | $4002.00 | 2.23M |
| 11/28/2025 | $4045.00 | $4050.00 | $4005.00 | $4046.00 | 2.23M |
| 11/27/2025 | $4019.00 | $4095.00 | $4016.00 | $4077.00 | 2.47M |
| 11/26/2025 | $3976.00 | $4042.00 | $3926.00 | $4041.00 | 3.79M |
| 11/25/2025 | $3935.00 | $4000.00 | $3907.00 | $4000.00 | 2.91M |
| 11/21/2025 | $3861.00 | $3962.00 | $3850.00 | $3962.00 | 10.36M |
| 11/20/2025 | $3800.00 | $3861.00 | $3800.00 | $3818.00 | 2.18M |
| 11/19/2025 | $3815.00 | $3833.00 | $3783.00 | $3812.00 | 2.60M |
| 11/18/2025 | $3906.00 | $3913.00 | $3758.00 | $3800.00 | 4.23M |
| 11/17/2025 | $3783.00 | $3795.00 | $3745.00 | $3768.00 | 1.76M |
| 11/14/2025 | $3826.00 | $3830.00 | $3767.00 | $3804.00 | 2.98M |
| 11/13/2025 | $3811.00 | $3811.00 | $3755.00 | $3803.00 | 2.12M |
| 11/12/2025 | $3817.00 | $3845.00 | $3733.00 | $3763.00 | 3.32M |
| 11/11/2025 | $3828.00 | $3843.00 | $3786.00 | $3794.00 | 2.28M |
| 11/10/2025 | $3866.00 | $3906.00 | $3839.00 | $3878.00 | 2.38M |
| 11/7/2025 | $3844.00 | $3873.00 | $3792.00 | $3858.00 | 3.16M |
| 11/6/2025 | $3721.00 | $3783.00 | $3715.00 | $3783.00 | 1.84M |
| 11/5/2025 | $3703.00 | $3770.00 | $3678.00 | $3768.00 | 2.78M |
| 11/4/2025 | $3750.00 | $3750.00 | $3657.00 | $3673.00 | 2.48M |
| 10/31/2025 | $3750.00 | $3791.00 | $3703.00 | $3756.00 | 4.06M |
| 10/30/2025 | $3609.00 | $3614.00 | $3556.00 | $3596.00 | 2.97M |
| 10/29/2025 | $3686.00 | $3686.00 | $3625.00 | $3630.00 | 1.72M |
| 10/28/2025 | $3687.00 | $3694.00 | $3650.00 | $3662.00 | 1.80M |
| 10/27/2025 | $3696.00 | $3711.00 | $3673.00 | $3687.00 | 1.63M |
| 10/24/2025 | $3694.00 | $3700.00 | $3667.00 | $3672.00 | 1.52M |
| 10/23/2025 | $3700.00 | $3713.00 | $3674.00 | $3692.00 | 1.51M |
| 10/22/2025 | $3657.00 | $3693.00 | $3642.00 | $3693.00 | 1.97M |
| 10/21/2025 | $3650.00 | $3657.00 | $3617.00 | $3640.00 | 1.56M |
| 10/20/2025 | $3638.00 | $3652.00 | $3616.00 | $3634.00 | 1.60M |
| 10/17/2025 | $3607.00 | $3609.00 | $3567.00 | $3595.00 | 1.44M |