9022.T9022.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4375.00 | $4376.00 | $4284.00 | $4284.00 | 2.61M |
| 1/14/2026 | $4348.00 | $4370.00 | $4307.00 | $4370.00 | 2.82M |
| 1/13/2026 | $4415.00 | $4446.00 | $4400.00 | $4400.00 | 2.10M |
| 1/9/2026 | $4317.00 | $4374.00 | $4305.00 | $4374.00 | 1.63M |
| 1/8/2026 | $4365.00 | $4392.00 | $4328.00 | $4369.00 | 1.68M |
| 1/7/2026 | $4330.00 | $4400.00 | $4305.00 | $4388.00 | 2.13M |
| 1/6/2026 | $4380.00 | $4410.00 | $4369.00 | $4371.00 | 2.05M |
| 1/5/2026 | $4385.00 | $4408.00 | $4357.00 | $4389.00 | 2.23M |
| 12/30/2025 | $4395.00 | $4395.00 | $4321.00 | $4337.00 | 1.83M |
| 12/29/2025 | $4405.00 | $4416.00 | $4351.00 | $4366.00 | 1.32M |
| 12/26/2025 | $4380.00 | $4414.00 | $4380.00 | $4401.00 | 824,300 |
| 12/25/2025 | $4390.00 | $4416.00 | $4376.00 | $4400.00 | 726,900 |
| 12/24/2025 | $4353.00 | $4397.00 | $4341.00 | $4378.00 | 1.21M |
| 12/23/2025 | $4359.00 | $4383.00 | $4317.00 | $4332.00 | 1.43M |
| 12/22/2025 | $4450.00 | $4468.00 | $4311.00 | $4311.00 | 2.18M |
| 12/19/2025 | $4455.00 | $4519.00 | $4440.00 | $4501.00 | 3.75M |
| 12/18/2025 | $4455.00 | $4478.00 | $4412.00 | $4453.00 | 1.79M |
| 12/17/2025 | $4425.00 | $4444.00 | $4372.00 | $4401.00 | 1.74M |
| 12/16/2025 | $4525.00 | $4525.00 | $4430.00 | $4430.00 | 2.27M |
| 12/15/2025 | $4488.00 | $4535.00 | $4472.00 | $4525.00 | 2.07M |
| 12/12/2025 | $4447.00 | $4464.00 | $4418.00 | $4430.00 | 2.87M |
| 12/11/2025 | $4455.00 | $4467.00 | $4387.00 | $4396.00 | 1.84M |
| 12/10/2025 | $4410.00 | $4479.00 | $4405.00 | $4479.00 | 2.99M |
| 12/9/2025 | $4394.00 | $4405.00 | $4356.00 | $4405.00 | 2.51M |
| 12/8/2025 | $4316.00 | $4397.00 | $4276.00 | $4376.00 | 2.24M |
| 12/5/2025 | $4275.00 | $4299.00 | $4188.00 | $4247.00 | 2.32M |
| 12/4/2025 | $4304.00 | $4368.00 | $4286.00 | $4368.00 | 2.03M |
| 12/3/2025 | $4345.00 | $4360.00 | $4289.00 | $4320.00 | 1.84M |
| 12/2/2025 | $4306.00 | $4355.00 | $4306.00 | $4355.00 | 2.63M |
| 12/1/2025 | $4264.00 | $4349.00 | $4263.00 | $4301.00 | 1.99M |
| 11/28/2025 | $4326.00 | $4328.00 | $4268.00 | $4268.00 | 2.34M |
| 11/27/2025 | $4240.00 | $4358.00 | $4235.00 | $4326.00 | 2.10M |
| 11/26/2025 | $4189.00 | $4303.00 | $4186.00 | $4279.00 | 2.69M |
| 11/25/2025 | $4160.00 | $4197.00 | $4116.00 | $4197.00 | 3.32M |
| 11/21/2025 | $4099.00 | $4111.00 | $4061.00 | $4090.00 | 6.63M |
| 11/20/2025 | $4072.00 | $4115.00 | $4056.00 | $4065.00 | 2.04M |
| 11/19/2025 | $4065.00 | $4122.00 | $4059.00 | $4090.00 | 2.79M |
| 11/18/2025 | $4042.00 | $4097.00 | $4026.00 | $4068.00 | 3.57M |
| 11/17/2025 | $4066.00 | $4087.00 | $3998.00 | $4012.00 | 3.06M |
| 11/14/2025 | $4100.00 | $4136.00 | $4075.00 | $4136.00 | 2.23M |
| 11/13/2025 | $4090.00 | $4095.00 | $4036.00 | $4081.00 | 1.89M |
| 11/12/2025 | $4008.00 | $4056.00 | $4000.00 | $4028.00 | 2.47M |
| 11/11/2025 | $4074.00 | $4081.00 | $3944.00 | $3960.00 | 2.48M |
| 11/10/2025 | $4114.00 | $4145.00 | $4055.00 | $4128.00 | 2.78M |
| 11/7/2025 | $4016.00 | $4098.00 | $3991.00 | $4098.00 | 4.28M |
| 11/6/2025 | $3868.00 | $3994.00 | $3860.00 | $3990.00 | 4.11M |
| 11/5/2025 | $3841.00 | $3929.00 | $3823.00 | $3929.00 | 4.84M |
| 11/4/2025 | $3818.00 | $3837.00 | $3730.00 | $3761.00 | 4.84M |
| 10/31/2025 | $3794.00 | $3847.00 | $3766.00 | $3766.00 | 6.05M |
| 10/30/2025 | $3931.00 | $3981.00 | $3784.00 | $3793.00 | 12.34M |
| 10/29/2025 | $4185.00 | $4197.00 | $4120.00 | $4134.00 | 2.67M |
| 10/28/2025 | $4196.00 | $4219.00 | $4168.00 | $4182.00 | 2.12M |
| 10/27/2025 | $4239.00 | $4265.00 | $4214.00 | $4221.00 | 1.99M |
| 10/24/2025 | $4250.00 | $4258.00 | $4181.00 | $4188.00 | 1.78M |
| 10/23/2025 | $4185.00 | $4235.00 | $4177.00 | $4235.00 | 1.72M |
| 10/22/2025 | $4200.00 | $4213.00 | $4160.00 | $4191.00 | 2.31M |
| 10/21/2025 | $4254.00 | $4273.00 | $4182.00 | $4209.00 | 2.18M |
| 10/20/2025 | $4269.00 | $4288.00 | $4250.00 | $4254.00 | 1.91M |
| 10/17/2025 | $4280.00 | $4304.00 | $4209.00 | $4222.00 | 2.63M |