9531.T9531.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6500.00 | $6540.00 | $6443.00 | $6530.00 | 552,100 |
| 1/14/2026 | $6460.00 | $6503.00 | $6345.00 | $6503.00 | 1.27M |
| 1/13/2026 | $6266.00 | $6443.00 | $6266.00 | $6396.00 | 1.44M |
| 1/9/2026 | $6285.00 | $6330.00 | $6211.00 | $6238.00 | 1.41M |
| 1/8/2026 | $6165.00 | $6290.00 | $6163.00 | $6232.00 | 1.41M |
| 1/7/2026 | $6188.00 | $6250.00 | $6153.00 | $6163.00 | 1.19M |
| 1/6/2026 | $6243.00 | $6347.00 | $6235.00 | $6326.00 | 1.15M |
| 1/5/2026 | $6300.00 | $6406.00 | $6232.00 | $6259.00 | 998,800 |
| 12/30/2025 | $6200.00 | $6215.00 | $6119.00 | $6205.00 | 934,800 |
| 12/29/2025 | $6153.00 | $6204.00 | $6121.00 | $6164.00 | 657,500 |
| 12/26/2025 | $6169.00 | $6239.00 | $6169.00 | $6198.00 | 359,700 |
| 12/25/2025 | $6190.00 | $6205.00 | $6147.00 | $6161.00 | 201,700 |
| 12/24/2025 | $6249.00 | $6249.00 | $6151.00 | $6189.00 | 776,100 |
| 12/23/2025 | $6248.00 | $6314.00 | $6196.00 | $6220.00 | 1.19M |
| 12/22/2025 | $6402.00 | $6406.00 | $6198.00 | $6206.00 | 1.27M |
| 12/19/2025 | $6317.00 | $6440.00 | $6310.00 | $6415.00 | 2.70M |
| 12/18/2025 | $6310.00 | $6400.00 | $6285.00 | $6356.00 | 1.54M |
| 12/17/2025 | $6209.00 | $6275.00 | $6175.00 | $6275.00 | 1.11M |
| 12/16/2025 | $6390.00 | $6454.00 | $6205.00 | $6205.00 | 1.47M |
| 12/15/2025 | $6300.00 | $6418.00 | $6298.00 | $6370.00 | 1.04M |
| 12/12/2025 | $6258.00 | $6295.00 | $6200.00 | $6273.00 | 1.12M |
| 12/11/2025 | $6230.00 | $6285.00 | $6188.00 | $6197.00 | 1.27M |
| 12/10/2025 | $6110.00 | $6216.00 | $6100.00 | $6216.00 | 1.21M |
| 12/9/2025 | $6055.00 | $6137.00 | $6011.00 | $6114.00 | 1.11M |
| 12/8/2025 | $5948.00 | $6034.00 | $5899.00 | $6013.00 | 1.03M |
| 12/5/2025 | $5995.00 | $6069.00 | $5895.00 | $5907.00 | 1.50M |
| 12/4/2025 | $5971.00 | $6092.00 | $5955.00 | $6030.00 | 1.85M |
| 12/3/2025 | $6071.00 | $6088.00 | $5957.00 | $6001.00 | 1.80M |
| 12/2/2025 | $6132.00 | $6175.00 | $6069.00 | $6130.00 | 1.42M |
| 12/1/2025 | $6299.00 | $6315.00 | $6161.00 | $6178.00 | 1.28M |
| 11/28/2025 | $6367.00 | $6450.00 | $6332.00 | $6332.00 | 1.40M |
| 11/27/2025 | $6473.00 | $6572.00 | $6401.00 | $6423.00 | 1.46M |
| 11/26/2025 | $6325.00 | $6483.00 | $6288.00 | $6459.00 | 1.96M |
| 11/25/2025 | $6181.00 | $6280.00 | $6150.00 | $6189.00 | 1.96M |
| 11/21/2025 | $6060.00 | $6113.00 | $6032.00 | $6081.00 | 2.75M |
| 11/20/2025 | $6013.00 | $6109.00 | $5969.00 | $6060.00 | 1.14M |
| 11/19/2025 | $6000.00 | $6055.00 | $5914.00 | $5942.00 | 1.20M |
| 11/18/2025 | $6163.00 | $6230.00 | $5922.00 | $5933.00 | 1.16M |
| 11/17/2025 | $6057.00 | $6149.00 | $6040.00 | $6147.00 | 1.08M |
| 11/14/2025 | $6099.00 | $6106.00 | $6028.00 | $6077.00 | 843,300 |
| 11/13/2025 | $5970.00 | $6126.00 | $5963.00 | $6106.00 | 1.05M |
| 11/12/2025 | $5960.00 | $6091.00 | $5876.00 | $5889.00 | 1.09M |
| 11/11/2025 | $5820.00 | $5936.00 | $5820.00 | $5936.00 | 955,100 |
| 11/10/2025 | $5700.00 | $5845.00 | $5699.00 | $5820.00 | 891,500 |
| 11/7/2025 | $5672.00 | $5731.00 | $5612.00 | $5663.00 | 814,400 |
| 11/6/2025 | $5603.00 | $5750.00 | $5603.00 | $5743.00 | 944,100 |
| 11/5/2025 | $5665.00 | $5701.00 | $5514.00 | $5653.00 | 1.25M |
| 11/4/2025 | $5402.00 | $5630.00 | $5400.00 | $5620.00 | 1.75M |
| 10/31/2025 | $5384.00 | $5560.00 | $5343.00 | $5402.00 | 1.73M |
| 10/30/2025 | $5300.00 | $5497.00 | $5270.00 | $5324.00 | 2.36M |
| 10/29/2025 | $5379.00 | $5756.00 | $5254.00 | $5363.00 | 4.14M |
| 10/28/2025 | $5400.00 | $5524.00 | $5349.00 | $5380.00 | 1.32M |
| 10/27/2025 | $5324.00 | $5350.00 | $5279.00 | $5344.00 | 691,500 |
| 10/24/2025 | $5295.00 | $5355.00 | $5253.00 | $5274.00 | 827,400 |
| 10/23/2025 | $5323.00 | $5347.00 | $5278.00 | $5313.00 | 756,500 |
| 10/22/2025 | $5203.00 | $5280.00 | $5203.00 | $5264.00 | 673,900 |
| 10/21/2025 | $5248.00 | $5268.00 | $5196.00 | $5235.00 | 725,100 |
| 10/20/2025 | $5260.00 | $5260.00 | $5189.00 | $5232.00 | 580,600 |
| 10/17/2025 | $5242.00 | $5340.00 | $5169.00 | $5199.00 | 682,700 |