9042.T9042.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4100.00 | $4120.00 | $4074.00 | $4114.00 | 549,900 |
| 1/14/2026 | $4082.00 | $4110.00 | $4070.00 | $4110.00 | 979,100 |
| 1/13/2026 | $4114.00 | $4123.00 | $4066.00 | $4089.00 | 1.32M |
| 1/9/2026 | $4085.00 | $4104.00 | $4057.00 | $4081.00 | 821,200 |
| 1/8/2026 | $4062.00 | $4081.00 | $4045.00 | $4054.00 | 796,300 |
| 1/7/2026 | $4041.00 | $4098.00 | $4014.00 | $4066.00 | 836,300 |
| 1/6/2026 | $4020.00 | $4073.00 | $4017.00 | $4073.00 | 1.09M |
| 1/5/2026 | $3957.00 | $4020.00 | $3940.00 | $4020.00 | 1.18M |
| 12/30/2025 | $3978.00 | $3989.00 | $3943.00 | $3943.00 | 899,600 |
| 12/29/2025 | $3976.00 | $3998.00 | $3954.00 | $3973.00 | 596,700 |
| 12/26/2025 | $3952.00 | $3983.00 | $3946.00 | $3970.00 | 585,700 |
| 12/25/2025 | $3942.00 | $3961.00 | $3924.00 | $3945.00 | 989,800 |
| 12/24/2025 | $3852.00 | $3893.00 | $3845.00 | $3872.00 | 1.06M |
| 12/23/2025 | $3883.00 | $3894.00 | $3863.00 | $3872.00 | 1.06M |
| 12/22/2025 | $3935.00 | $3936.00 | $3860.00 | $3861.00 | 1.03M |
| 12/19/2025 | $3946.00 | $3966.00 | $3933.00 | $3933.00 | 1.09M |
| 12/18/2025 | $3938.00 | $3960.00 | $3905.00 | $3955.00 | 702,400 |
| 12/17/2025 | $3938.00 | $3946.00 | $3886.00 | $3901.00 | 840,300 |
| 12/16/2025 | $3969.00 | $3998.00 | $3951.00 | $3961.00 | 888,000 |
| 12/15/2025 | $3920.00 | $3978.00 | $3901.00 | $3959.00 | 1.03M |
| 12/12/2025 | $3890.00 | $3900.00 | $3877.00 | $3900.00 | 669,200 |
| 12/11/2025 | $3914.00 | $3923.00 | $3860.00 | $3860.00 | 542,300 |
| 12/10/2025 | $3888.00 | $3896.00 | $3858.00 | $3896.00 | 802,200 |
| 12/9/2025 | $3903.00 | $3906.00 | $3858.00 | $3884.00 | 665,900 |
| 12/8/2025 | $3859.00 | $3904.00 | $3834.00 | $3892.00 | 817,300 |
| 12/5/2025 | $3840.00 | $3858.00 | $3816.00 | $3842.00 | 862,200 |
| 12/4/2025 | $3845.00 | $3874.00 | $3830.00 | $3870.00 | 843,200 |
| 12/3/2025 | $3889.00 | $3891.00 | $3835.00 | $3842.00 | 925,400 |
| 12/2/2025 | $3883.00 | $3929.00 | $3866.00 | $3915.00 | 737,000 |
| 12/1/2025 | $3911.00 | $3915.00 | $3884.00 | $3885.00 | 853,300 |
| 11/28/2025 | $3927.00 | $3935.00 | $3907.00 | $3921.00 | 669,900 |
| 11/27/2025 | $3938.00 | $3949.00 | $3901.00 | $3926.00 | 919,300 |
| 11/26/2025 | $3965.00 | $3977.00 | $3943.00 | $3944.00 | 896,400 |
| 11/25/2025 | $3949.00 | $3965.00 | $3903.00 | $3962.00 | 909,100 |
| 11/21/2025 | $3857.00 | $3944.00 | $3857.00 | $3944.00 | 2.22M |
| 11/20/2025 | $3861.00 | $3898.00 | $3840.00 | $3854.00 | 1.05M |
| 11/19/2025 | $3900.00 | $3923.00 | $3876.00 | $3908.00 | 734,800 |
| 11/18/2025 | $3900.00 | $3935.00 | $3877.00 | $3877.00 | 1.03M |
| 11/17/2025 | $3930.00 | $3944.00 | $3861.00 | $3894.00 | 1.05M |
| 11/14/2025 | $3967.00 | $3984.00 | $3922.00 | $3973.00 | 1.36M |
| 11/13/2025 | $4045.00 | $4045.00 | $3955.00 | $3955.00 | 803,500 |
| 11/12/2025 | $3983.00 | $4057.00 | $3975.00 | $4014.00 | 1.14M |
| 11/11/2025 | $3998.00 | $4009.00 | $3927.00 | $3959.00 | 803,500 |
| 11/10/2025 | $4002.00 | $4017.00 | $3968.00 | $4001.00 | 780,400 |
| 11/7/2025 | $3929.00 | $3978.00 | $3929.00 | $3950.00 | 958,200 |
| 11/6/2025 | $3996.00 | $4010.00 | $3917.00 | $3927.00 | 893,300 |
| 11/5/2025 | $4020.00 | $4056.00 | $3997.00 | $3997.00 | 1.10M |
| 11/4/2025 | $4101.00 | $4108.00 | $3988.00 | $3988.00 | 1.60M |
| 10/31/2025 | $4103.00 | $4284.00 | $4055.00 | $4136.00 | 1.29M |
| 10/30/2025 | $4289.00 | $4291.00 | $4221.00 | $4243.00 | 1.29M |
| 10/29/2025 | $4417.00 | $4439.00 | $4272.00 | $4289.00 | 613,100 |
| 10/28/2025 | $4490.00 | $4502.00 | $4444.00 | $4444.00 | 545,200 |
| 10/27/2025 | $4464.00 | $4493.00 | $4450.00 | $4477.00 | 513,100 |
| 10/24/2025 | $4460.00 | $4488.00 | $4442.00 | $4464.00 | 467,700 |
| 10/23/2025 | $4468.00 | $4512.00 | $4444.00 | $4482.00 | 478,700 |
| 10/22/2025 | $4469.00 | $4495.00 | $4437.00 | $4471.00 | 558,000 |
| 10/21/2025 | $4550.00 | $4561.00 | $4468.00 | $4476.00 | 889,000 |
| 10/20/2025 | $4600.00 | $4600.00 | $4496.00 | $4550.00 | 1.41M |
| 10/17/2025 | $4550.00 | $4576.00 | $4452.00 | $4496.00 | 1.11M |