9265.T9265.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3275.00 | $3275.00 | $3220.00 | $3245.00 | 2,200 |
| 1/14/2026 | $3265.00 | $3295.00 | $3265.00 | $3295.00 | 1,000 |
| 1/13/2026 | $3285.00 | $3285.00 | $3265.00 | $3275.00 | 600 |
| 1/9/2026 | $3300.00 | $3300.00 | $3300.00 | $3300.00 | 100 |
| 1/8/2026 | $3285.00 | $3285.00 | $3285.00 | $3285.00 | - |
| 1/7/2026 | $3290.00 | $3290.00 | $3285.00 | $3285.00 | 400 |
| 1/6/2026 | $3290.00 | $3290.00 | $3290.00 | $3290.00 | - |
| 1/5/2026 | $3285.00 | $3290.00 | $3285.00 | $3290.00 | 200 |
| 12/30/2025 | $3275.00 | $3275.00 | $3275.00 | $3275.00 | - |
| 12/29/2025 | $3280.00 | $3300.00 | $3275.00 | $3275.00 | 300 |
| 12/26/2025 | $3310.00 | $3310.00 | $3280.00 | $3280.00 | 500 |
| 12/25/2025 | $3300.00 | $3300.00 | $3300.00 | $3300.00 | 800 |
| 12/24/2025 | $3265.00 | $3300.00 | $3265.00 | $3300.00 | 400 |
| 12/23/2025 | $3320.00 | $3320.00 | $3270.00 | $3270.00 | 900 |
| 12/22/2025 | $3300.00 | $3310.00 | $3300.00 | $3310.00 | 200 |
| 12/19/2025 | $3295.00 | $3300.00 | $3295.00 | $3300.00 | 200 |
| 12/18/2025 | $3300.00 | $3300.00 | $3295.00 | $3295.00 | 300 |
| 12/17/2025 | $3295.00 | $3300.00 | $3295.00 | $3295.00 | 500 |
| 12/16/2025 | $3300.00 | $3330.00 | $3300.00 | $3325.00 | 1,700 |
| 12/15/2025 | $3295.00 | $3300.00 | $3235.00 | $3300.00 | 2,500 |
| 12/12/2025 | $3235.00 | $3235.00 | $3230.00 | $3230.00 | 300 |
| 12/11/2025 | $3195.00 | $3210.00 | $3195.00 | $3210.00 | 300 |
| 12/10/2025 | $3205.00 | $3205.00 | $3185.00 | $3195.00 | 300 |
| 12/9/2025 | $3185.00 | $3210.00 | $3185.00 | $3205.00 | 700 |
| 12/8/2025 | $3255.00 | $3255.00 | $3255.00 | $3255.00 | 100 |
| 12/5/2025 | $3250.00 | $3255.00 | $3180.00 | $3255.00 | 700 |
| 12/4/2025 | $3235.00 | $3235.00 | $3235.00 | $3235.00 | - |
| 12/3/2025 | $3235.00 | $3235.00 | $3235.00 | $3235.00 | 100 |
| 12/2/2025 | $3230.00 | $3235.00 | $3175.00 | $3235.00 | 600 |
| 12/1/2025 | $3210.00 | $3210.00 | $3200.00 | $3200.00 | 400 |
| 11/28/2025 | $3330.00 | $3330.00 | $3260.00 | $3260.00 | 300 |
| 11/27/2025 | $3240.00 | $3240.00 | $3195.00 | $3195.00 | 300 |
| 11/26/2025 | $3215.00 | $3300.00 | $3210.00 | $3255.00 | 1,100 |
| 11/25/2025 | $3250.00 | $3250.00 | $3205.00 | $3240.00 | 1,200 |
| 11/21/2025 | $3245.00 | $3250.00 | $3220.00 | $3250.00 | 800 |
| 11/20/2025 | $3230.00 | $3230.00 | $3230.00 | $3230.00 | 100 |
| 11/19/2025 | $3230.00 | $3230.00 | $3220.00 | $3220.00 | 200 |
| 11/18/2025 | $3210.00 | $3210.00 | $3210.00 | $3210.00 | - |
| 11/17/2025 | $3210.00 | $3210.00 | $3210.00 | $3210.00 | - |
| 11/14/2025 | $3210.00 | $3210.00 | $3210.00 | $3210.00 | - |
| 11/13/2025 | $3210.00 | $3230.00 | $3210.00 | $3210.00 | 800 |
| 11/12/2025 | $3235.00 | $3235.00 | $3210.00 | $3210.00 | 600 |
| 11/11/2025 | $3230.00 | $3230.00 | $3205.00 | $3205.00 | 600 |
| 11/10/2025 | $3240.00 | $3240.00 | $3240.00 | $3240.00 | - |
| 11/7/2025 | $3210.00 | $3240.00 | $3210.00 | $3240.00 | 400 |
| 11/6/2025 | $3220.00 | $3220.00 | $3215.00 | $3215.00 | 500 |
| 11/5/2025 | $3220.00 | $3245.00 | $3175.00 | $3240.00 | 900 |
| 11/4/2025 | $3180.00 | $3240.00 | $3180.00 | $3240.00 | 600 |
| 10/31/2025 | $3140.00 | $3190.00 | $3140.00 | $3190.00 | 500 |
| 10/30/2025 | $3235.00 | $3265.00 | $3165.00 | $3165.00 | 600 |
| 10/29/2025 | $3255.00 | $3255.00 | $3200.00 | $3200.00 | 300 |
| 10/28/2025 | $3200.00 | $3345.00 | $3195.00 | $3255.00 | 3,600 |
| 10/27/2025 | $3150.00 | $3160.00 | $3130.00 | $3130.00 | 600 |
| 10/24/2025 | $3145.00 | $3200.00 | $3130.00 | $3195.00 | 1,300 |
| 10/23/2025 | $3030.00 | $3145.00 | $3025.00 | $3145.00 | 1,000 |
| 10/22/2025 | $3050.00 | $3050.00 | $3030.00 | $3030.00 | 300 |
| 10/21/2025 | $3020.00 | $3055.00 | $3020.00 | $3040.00 | 300 |
| 10/20/2025 | $3080.00 | $3080.00 | $3020.00 | $3020.00 | 2,500 |
| 10/17/2025 | $3080.00 | $3150.00 | $3080.00 | $3150.00 | 700 |