9024.T9024.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4300.00 | $4358.00 | $4208.00 | $4247.00 | 589,500 |
| 1/14/2026 | $4225.00 | $4275.00 | $4193.00 | $4218.00 | 753,500 |
| 1/13/2026 | $4240.00 | $4268.00 | $4209.00 | $4241.00 | 1.14M |
| 1/9/2026 | $4323.00 | $4342.00 | $4242.00 | $4252.00 | 1.04M |
| 1/8/2026 | $4426.00 | $4448.00 | $4334.00 | $4334.00 | 1.07M |
| 1/7/2026 | $4380.00 | $4466.00 | $4341.00 | $4426.00 | 861,400 |
| 1/6/2026 | $4354.00 | $4464.00 | $4352.00 | $4438.00 | 1.08M |
| 1/5/2026 | $4330.00 | $4416.00 | $4240.00 | $4351.00 | 1.20M |
| 12/30/2025 | $4310.00 | $4359.00 | $4284.00 | $4304.00 | 885,000 |
| 12/29/2025 | $4392.00 | $4401.00 | $4304.00 | $4312.00 | 586,600 |
| 12/26/2025 | $4400.00 | $4454.00 | $4376.00 | $4395.00 | 657,300 |
| 12/25/2025 | $4325.00 | $4456.00 | $4314.00 | $4400.00 | 841,300 |
| 12/24/2025 | $4280.00 | $4325.00 | $4264.00 | $4298.00 | 761,600 |
| 12/23/2025 | $4327.00 | $4339.00 | $4259.00 | $4270.00 | 1.63M |
| 12/22/2025 | $4671.00 | $4671.00 | $4325.00 | $4333.00 | 1.69M |
| 12/19/2025 | $4516.00 | $4733.00 | $4512.00 | $4683.00 | 2.33M |
| 12/18/2025 | $4568.00 | $4609.00 | $4537.00 | $4544.00 | 982,400 |
| 12/17/2025 | $4580.00 | $4600.00 | $4468.00 | $4525.00 | 1.16M |
| 12/16/2025 | $4700.00 | $4765.00 | $4588.00 | $4588.00 | 1.31M |
| 12/15/2025 | $4744.00 | $4814.00 | $4680.00 | $4742.00 | 762,300 |
| 12/12/2025 | $4685.00 | $4703.00 | $4604.00 | $4697.00 | 1.70M |
| 12/11/2025 | $4780.00 | $4813.00 | $4637.00 | $4656.00 | 1.27M |
| 12/10/2025 | $4800.00 | $4884.00 | $4777.00 | $4814.00 | 939,800 |
| 12/9/2025 | $4900.00 | $4940.00 | $4806.00 | $4833.00 | 947,400 |
| 12/8/2025 | $4937.00 | $4989.00 | $4848.00 | $4873.00 | 1.11M |
| 12/5/2025 | $4890.00 | $4954.00 | $4845.00 | $4931.00 | 1.13M |
| 12/4/2025 | $4894.00 | $4978.00 | $4862.00 | $4888.00 | 1.02M |
| 12/3/2025 | $5020.00 | $5044.00 | $4856.00 | $4865.00 | 1.49M |
| 12/2/2025 | $4900.00 | $4935.00 | $4837.00 | $4900.00 | 1.46M |
| 12/1/2025 | $4837.00 | $4910.00 | $4786.00 | $4843.00 | 1.35M |
| 11/28/2025 | $4882.00 | $4895.00 | $4738.00 | $4849.00 | 1.55M |
| 11/27/2025 | $4944.00 | $4950.00 | $4848.00 | $4889.00 | 1.02M |
| 11/26/2025 | $5044.00 | $5063.00 | $4883.00 | $4942.00 | 1.32M |
| 11/25/2025 | $5028.00 | $5082.00 | $4895.00 | $4930.00 | 2.49M |
| 11/21/2025 | $4775.00 | $4888.00 | $4720.00 | $4888.00 | 15.31M |
| 11/20/2025 | $4961.00 | $4961.00 | $4761.00 | $4770.00 | 1.75M |
| 11/19/2025 | $4827.00 | $4899.00 | $4783.00 | $4803.00 | 1.31M |
| 11/18/2025 | $4836.00 | $4942.00 | $4785.00 | $4810.00 | 1.58M |
| 11/17/2025 | $4938.00 | $4945.00 | $4740.00 | $4815.00 | 2.19M |
| 11/14/2025 | $4970.00 | $5117.00 | $4919.00 | $5066.00 | 2.03M |
| 11/13/2025 | $5221.00 | $5411.00 | $5036.00 | $5105.00 | 3.66M |
| 11/12/2025 | $5217.00 | $5311.00 | $5121.00 | $5167.00 | 1.55M |
| 11/11/2025 | $5201.00 | $5258.00 | $5159.00 | $5217.00 | 1.17M |
| 11/10/2025 | $5253.00 | $5291.00 | $5113.00 | $5221.00 | 1.16M |
| 11/7/2025 | $5278.00 | $5307.00 | $5187.00 | $5235.00 | 1.23M |
| 11/6/2025 | $5422.00 | $5487.00 | $5202.00 | $5285.00 | 1.95M |
| 11/5/2025 | $5459.00 | $5493.00 | $5375.00 | $5490.00 | 1.95M |
| 11/4/2025 | $5445.00 | $5487.00 | $5304.00 | $5413.00 | 1.54M |
| 10/31/2025 | $5400.00 | $5507.00 | $5359.00 | $5421.00 | 1.01M |
| 10/30/2025 | $5333.00 | $5382.00 | $5293.00 | $5350.00 | 1.01M |
| 10/29/2025 | $5403.00 | $5419.00 | $5295.00 | $5333.00 | 927,500 |
| 10/28/2025 | $5492.00 | $5520.00 | $5345.00 | $5400.00 | 1.10M |
| 10/27/2025 | $5474.00 | $5520.00 | $5402.00 | $5437.00 | 987,000 |
| 10/24/2025 | $5392.00 | $5473.00 | $5356.00 | $5407.00 | 1.02M |
| 10/23/2025 | $5425.00 | $5456.00 | $5362.00 | $5362.00 | 870,300 |
| 10/22/2025 | $5500.00 | $5510.00 | $5442.00 | $5447.00 | 938,700 |
| 10/21/2025 | $5551.00 | $5625.00 | $5484.00 | $5513.00 | 947,300 |
| 10/20/2025 | $5565.00 | $5597.00 | $5473.00 | $5540.00 | 824,700 |
| 10/17/2025 | $5470.00 | $5623.00 | $5459.00 | $5546.00 | 1.17M |