9143.T9143.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1470.50 | $1494.00 | $1466.50 | $1494.00 | 1.63M |
| 1/14/2026 | $1470.00 | $1487.50 | $1465.00 | $1472.00 | 2.23M |
| 1/13/2026 | $1466.00 | $1473.00 | $1458.00 | $1473.00 | 1.85M |
| 1/9/2026 | $1466.00 | $1475.00 | $1460.00 | $1466.00 | 1.58M |
| 1/8/2026 | $1465.00 | $1474.00 | $1450.00 | $1466.00 | 1.76M |
| 1/7/2026 | $1475.00 | $1475.50 | $1447.50 | $1466.50 | 1.99M |
| 1/6/2026 | $1455.00 | $1481.00 | $1455.00 | $1481.00 | 2.61M |
| 1/5/2026 | $1440.00 | $1457.00 | $1437.00 | $1451.00 | 2.30M |
| 12/30/2025 | $1435.00 | $1445.00 | $1432.00 | $1433.50 | 1.73M |
| 12/29/2025 | $1439.00 | $1439.50 | $1423.00 | $1433.50 | 1.45M |
| 12/26/2025 | $1428.50 | $1438.00 | $1424.00 | $1432.50 | 1.66M |
| 12/25/2025 | $1440.00 | $1440.50 | $1420.50 | $1423.00 | 1.71M |
| 12/24/2025 | $1457.00 | $1461.00 | $1430.00 | $1430.00 | 2.20M |
| 12/23/2025 | $1469.50 | $1486.00 | $1465.00 | $1469.50 | 1.89M |
| 12/22/2025 | $1470.00 | $1489.50 | $1454.00 | $1470.00 | 2.21M |
| 12/19/2025 | $1475.50 | $1490.50 | $1471.50 | $1471.50 | 3.88M |
| 12/18/2025 | $1463.50 | $1488.50 | $1457.50 | $1487.00 | 2.09M |
| 12/17/2025 | $1451.50 | $1457.00 | $1445.00 | $1449.00 | 1.51M |
| 12/16/2025 | $1465.00 | $1469.00 | $1457.00 | $1461.00 | 1.47M |
| 12/15/2025 | $1450.00 | $1467.00 | $1442.50 | $1464.00 | 1.67M |
| 12/12/2025 | $1441.00 | $1449.50 | $1433.50 | $1438.50 | 1.87M |
| 12/11/2025 | $1460.00 | $1463.50 | $1428.00 | $1435.50 | 1.82M |
| 12/10/2025 | $1462.50 | $1473.50 | $1453.00 | $1453.50 | 1.74M |
| 12/9/2025 | $1496.00 | $1499.50 | $1454.00 | $1459.00 | 2.33M |
| 12/8/2025 | $1504.50 | $1521.00 | $1498.00 | $1498.00 | 1.60M |
| 12/5/2025 | $1503.00 | $1507.50 | $1490.00 | $1504.50 | 1.81M |
| 12/4/2025 | $1502.00 | $1520.00 | $1502.00 | $1512.50 | 1.46M |
| 12/3/2025 | $1512.00 | $1555.00 | $1489.00 | $1499.00 | 2.17M |
| 12/2/2025 | $1547.50 | $1551.00 | $1531.00 | $1535.00 | 1.35M |
| 12/1/2025 | $1561.00 | $1572.00 | $1550.50 | $1552.00 | 1.38M |
| 11/28/2025 | $1566.00 | $1572.00 | $1556.50 | $1560.50 | 1.84M |
| 11/27/2025 | $1544.00 | $1569.00 | $1542.00 | $1569.00 | 1.66M |
| 11/26/2025 | $1571.00 | $1588.50 | $1544.50 | $1552.00 | 2.46M |
| 11/25/2025 | $1579.50 | $1586.00 | $1563.50 | $1577.50 | 1.53M |
| 11/21/2025 | $1552.00 | $1586.00 | $1542.00 | $1579.50 | 3.15M |
| 11/20/2025 | $1531.50 | $1548.50 | $1527.00 | $1537.50 | 1.77M |
| 11/19/2025 | $1544.50 | $1561.00 | $1542.50 | $1548.50 | 1.97M |
| 11/18/2025 | $1550.00 | $1556.50 | $1529.50 | $1533.50 | 1.94M |
| 11/17/2025 | $1525.00 | $1543.00 | $1520.50 | $1542.00 | 1.86M |
| 11/14/2025 | $1535.00 | $1544.50 | $1514.00 | $1532.00 | 2.55M |
| 11/13/2025 | $1518.00 | $1529.00 | $1508.00 | $1523.00 | 2.09M |
| 11/12/2025 | $1481.00 | $1516.00 | $1475.00 | $1504.00 | 2.17M |
| 11/11/2025 | $1502.50 | $1505.50 | $1473.50 | $1475.00 | 2.09M |
| 11/10/2025 | $1468.50 | $1509.00 | $1462.50 | $1502.50 | 3.16M |
| 11/7/2025 | $1411.00 | $1437.50 | $1408.50 | $1428.00 | 1.92M |
| 11/6/2025 | $1419.00 | $1438.50 | $1405.00 | $1406.00 | 2.32M |
| 11/5/2025 | $1440.00 | $1448.00 | $1410.00 | $1410.00 | 1.65M |
| 11/4/2025 | $1412.00 | $1436.50 | $1399.00 | $1428.50 | 2.55M |
| 10/31/2025 | $1426.50 | $1431.50 | $1416.00 | $1416.50 | 2.26M |
| 10/30/2025 | $1417.50 | $1435.50 | $1415.50 | $1427.00 | 1.71M |
| 10/29/2025 | $1453.00 | $1455.50 | $1423.00 | $1424.50 | 1.70M |
| 10/28/2025 | $1474.00 | $1475.00 | $1454.50 | $1459.00 | 1.45M |
| 10/27/2025 | $1461.00 | $1480.50 | $1459.00 | $1469.00 | 1.96M |
| 10/24/2025 | $1465.00 | $1475.50 | $1455.00 | $1458.00 | 1.67M |
| 10/23/2025 | $1491.00 | $1491.00 | $1478.00 | $1479.50 | 1.86M |
| 10/22/2025 | $1470.00 | $1484.50 | $1470.00 | $1480.50 | 1.43M |
| 10/21/2025 | $1458.00 | $1474.00 | $1456.00 | $1468.00 | 1.95M |
| 10/20/2025 | $1451.00 | $1460.50 | $1438.50 | $1454.50 | 2.05M |
| 10/17/2025 | $1430.00 | $1444.50 | $1419.00 | $1435.00 | 1.85M |