9502.T9502.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2185.00 | $2198.00 | $2166.00 | $2179.00 | 4.99M |
| 1/14/2026 | $2215.00 | $2221.00 | $2192.00 | $2193.00 | 4.69M |
| 1/13/2026 | $2223.50 | $2226.00 | $2201.50 | $2211.00 | 6.42M |
| 1/9/2026 | $2248.00 | $2268.00 | $2217.00 | $2226.00 | 5.59M |
| 1/8/2026 | $2220.00 | $2253.00 | $2192.00 | $2253.00 | 7.62M |
| 1/7/2026 | $2186.50 | $2243.50 | $2172.00 | $2220.50 | 11.02M |
| 1/6/2026 | $2240.00 | $2297.00 | $2197.00 | $2206.00 | 20.29M |
| 1/5/2026 | $2425.50 | $2474.00 | $2417.00 | $2440.00 | 1.78M |
| 12/30/2025 | $2428.50 | $2445.50 | $2412.00 | $2412.00 | 1.75M |
| 12/29/2025 | $2403.00 | $2433.00 | $2396.50 | $2410.50 | 1.71M |
| 12/26/2025 | $2416.00 | $2435.50 | $2400.00 | $2414.00 | 1.08M |
| 12/25/2025 | $2413.00 | $2424.00 | $2400.00 | $2417.00 | 990,800 |
| 12/24/2025 | $2390.00 | $2408.00 | $2381.00 | $2395.00 | 1.33M |
| 12/23/2025 | $2370.00 | $2378.00 | $2351.50 | $2360.00 | 1.21M |
| 12/22/2025 | $2367.00 | $2369.50 | $2347.00 | $2353.50 | 1.13M |
| 12/19/2025 | $2341.00 | $2376.00 | $2339.50 | $2357.50 | 2.71M |
| 12/18/2025 | $2333.50 | $2351.00 | $2325.00 | $2341.50 | 1.49M |
| 12/17/2025 | $2310.00 | $2325.00 | $2290.50 | $2325.00 | 1.24M |
| 12/16/2025 | $2365.50 | $2371.50 | $2323.50 | $2323.50 | 1.72M |
| 12/15/2025 | $2331.00 | $2361.00 | $2331.00 | $2361.00 | 1.58M |
| 12/12/2025 | $2335.50 | $2339.00 | $2303.50 | $2330.00 | 1.61M |
| 12/11/2025 | $2345.00 | $2352.00 | $2302.00 | $2302.00 | 1.35M |
| 12/10/2025 | $2317.00 | $2339.00 | $2303.50 | $2335.50 | 2.02M |
| 12/9/2025 | $2300.00 | $2312.00 | $2282.00 | $2296.00 | 1.57M |
| 12/8/2025 | $2271.50 | $2284.00 | $2249.50 | $2281.50 | 1.72M |
| 12/5/2025 | $2280.50 | $2308.50 | $2264.00 | $2264.00 | 2.33M |
| 12/4/2025 | $2306.50 | $2325.00 | $2290.50 | $2299.50 | 2.92M |
| 12/3/2025 | $2332.00 | $2347.00 | $2305.50 | $2327.50 | 2.08M |
| 12/2/2025 | $2350.00 | $2362.50 | $2326.50 | $2332.00 | 2.31M |
| 12/1/2025 | $2440.50 | $2441.00 | $2357.50 | $2357.50 | 2.55M |
| 11/28/2025 | $2419.00 | $2450.00 | $2410.00 | $2440.00 | 2.65M |
| 11/27/2025 | $2460.00 | $2485.00 | $2429.50 | $2443.00 | 2.33M |
| 11/26/2025 | $2401.00 | $2456.50 | $2386.00 | $2447.50 | 3.21M |
| 11/25/2025 | $2369.50 | $2394.50 | $2342.00 | $2362.50 | 2.94M |
| 11/21/2025 | $2307.00 | $2328.50 | $2286.00 | $2328.50 | 4.99M |
| 11/20/2025 | $2318.00 | $2329.00 | $2298.00 | $2307.00 | 2.77M |
| 11/19/2025 | $2294.00 | $2320.00 | $2270.50 | $2309.50 | 2.78M |
| 11/18/2025 | $2336.00 | $2358.00 | $2265.00 | $2266.00 | 2.31M |
| 11/17/2025 | $2301.00 | $2341.50 | $2301.00 | $2329.50 | 1.68M |
| 11/14/2025 | $2332.50 | $2345.50 | $2288.00 | $2302.00 | 2.20M |
| 11/13/2025 | $2279.00 | $2359.50 | $2278.50 | $2351.00 | 2.34M |
| 11/12/2025 | $2296.00 | $2299.00 | $2251.50 | $2268.50 | 2.51M |
| 11/11/2025 | $2257.00 | $2287.50 | $2245.50 | $2282.00 | 1.83M |
| 11/10/2025 | $2250.00 | $2265.50 | $2233.00 | $2254.00 | 1.73M |
| 11/7/2025 | $2204.50 | $2234.00 | $2203.00 | $2226.50 | 1.94M |
| 11/6/2025 | $2154.50 | $2226.00 | $2151.50 | $2223.00 | 2.74M |
| 11/5/2025 | $2130.00 | $2169.50 | $2110.00 | $2169.50 | 2.74M |
| 11/4/2025 | $2137.50 | $2158.00 | $2116.00 | $2119.00 | 2.28M |
| 10/31/2025 | $2117.50 | $2164.00 | $2110.00 | $2145.00 | 2.92M |
| 10/30/2025 | $2070.00 | $2095.50 | $2063.50 | $2095.50 | 2.92M |
| 10/29/2025 | $2119.00 | $2129.50 | $2066.50 | $2067.50 | 3.01M |
| 10/28/2025 | $2139.50 | $2156.50 | $2124.00 | $2136.00 | 2.59M |
| 10/27/2025 | $2150.00 | $2169.50 | $2120.00 | $2123.50 | 1.84M |
| 10/24/2025 | $2139.50 | $2139.50 | $2101.00 | $2105.50 | 1.67M |
| 10/23/2025 | $2128.00 | $2141.00 | $2114.00 | $2139.50 | 1.64M |
| 10/22/2025 | $2106.50 | $2131.50 | $2098.50 | $2123.50 | 1.40M |
| 10/21/2025 | $2135.00 | $2141.50 | $2100.00 | $2112.00 | 1.99M |
| 10/20/2025 | $2150.00 | $2154.00 | $2115.00 | $2143.00 | 1.72M |
| 10/17/2025 | $2141.00 | $2162.00 | $2115.00 | $2120.50 | 3.54M |