9532.T9532.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5529.00 | $5565.00 | $5514.00 | $5518.00 | 64,300 |
| 1/15/2026 | $5507.00 | $5589.00 | $5505.00 | $5565.00 | 778,000 |
| 1/14/2026 | $5548.00 | $5565.00 | $5505.00 | $5559.00 | 782,100 |
| 1/13/2026 | $5500.00 | $5566.00 | $5499.00 | $5511.00 | 932,400 |
| 1/9/2026 | $5415.00 | $5459.00 | $5393.00 | $5450.00 | 812,800 |
| 1/8/2026 | $5318.00 | $5431.00 | $5318.00 | $5415.00 | 780,700 |
| 1/7/2026 | $5360.00 | $5380.00 | $5318.00 | $5320.00 | 879,400 |
| 1/6/2026 | $5430.00 | $5473.00 | $5392.00 | $5450.00 | 809,700 |
| 1/5/2026 | $5431.00 | $5526.00 | $5418.00 | $5440.00 | 842,900 |
| 12/30/2025 | $5426.00 | $5455.00 | $5391.00 | $5430.00 | 740,300 |
| 12/29/2025 | $5364.00 | $5420.00 | $5360.00 | $5384.00 | 533,600 |
| 12/26/2025 | $5405.00 | $5449.00 | $5386.00 | $5410.00 | 341,600 |
| 12/25/2025 | $5410.00 | $5410.00 | $5364.00 | $5400.00 | 219,700 |
| 12/24/2025 | $5461.00 | $5461.00 | $5361.00 | $5388.00 | 496,000 |
| 12/23/2025 | $5399.00 | $5438.00 | $5367.00 | $5438.00 | 695,700 |
| 12/22/2025 | $5448.00 | $5448.00 | $5374.00 | $5401.00 | 718,400 |
| 12/19/2025 | $5401.00 | $5438.00 | $5355.00 | $5403.00 | 1.77M |
| 12/18/2025 | $5420.00 | $5463.00 | $5375.00 | $5441.00 | 889,900 |
| 12/17/2025 | $5340.00 | $5373.00 | $5299.00 | $5355.00 | 711,500 |
| 12/16/2025 | $5490.00 | $5534.00 | $5365.00 | $5365.00 | 1.41M |
| 12/15/2025 | $5355.00 | $5414.00 | $5347.00 | $5390.00 | 547,200 |
| 12/12/2025 | $5302.00 | $5366.00 | $5251.00 | $5359.00 | 969,500 |
| 12/11/2025 | $5378.00 | $5379.00 | $5260.00 | $5260.00 | 1.01M |
| 12/10/2025 | $5339.00 | $5384.00 | $5305.00 | $5383.00 | 1.17M |
| 12/9/2025 | $5312.00 | $5356.00 | $5254.00 | $5300.00 | 819,800 |
| 12/8/2025 | $5190.00 | $5277.00 | $5155.00 | $5277.00 | 823,900 |
| 12/5/2025 | $5318.00 | $5332.00 | $5148.00 | $5166.00 | 1.26M |
| 12/4/2025 | $5317.00 | $5407.00 | $5271.00 | $5330.00 | 1.35M |
| 12/3/2025 | $5419.00 | $5425.00 | $5245.00 | $5305.00 | 1.14M |
| 12/2/2025 | $5400.00 | $5511.00 | $5390.00 | $5476.00 | 864,900 |
| 12/1/2025 | $5448.00 | $5480.00 | $5400.00 | $5418.00 | 1.14M |
| 11/28/2025 | $5420.00 | $5484.00 | $5386.00 | $5484.00 | 1.17M |
| 11/27/2025 | $5461.00 | $5495.00 | $5447.00 | $5475.00 | 1.20M |
| 11/26/2025 | $5312.00 | $5430.00 | $5294.00 | $5430.00 | 919,100 |
| 11/25/2025 | $5272.00 | $5358.00 | $5267.00 | $5308.00 | 1.39M |
| 11/21/2025 | $5228.00 | $5269.00 | $5206.00 | $5243.00 | 2.75M |
| 11/20/2025 | $5219.00 | $5224.00 | $5131.00 | $5212.00 | 1.01M |
| 11/19/2025 | $5090.00 | $5138.00 | $5057.00 | $5119.00 | 961,500 |
| 11/18/2025 | $5220.00 | $5235.00 | $5063.00 | $5094.00 | 939,100 |
| 11/17/2025 | $5163.00 | $5214.00 | $5139.00 | $5207.00 | 786,400 |
| 11/14/2025 | $5167.00 | $5227.00 | $5133.00 | $5189.00 | 917,700 |
| 11/13/2025 | $5062.00 | $5184.00 | $5050.00 | $5184.00 | 1.06M |
| 11/12/2025 | $5100.00 | $5137.00 | $5032.00 | $5073.00 | 1.15M |
| 11/11/2025 | $5000.00 | $5078.00 | $4985.00 | $5069.00 | 917,500 |
| 11/10/2025 | $4905.00 | $4997.00 | $4898.00 | $4981.00 | 933,100 |
| 11/7/2025 | $4875.00 | $4913.00 | $4858.00 | $4890.00 | 866,800 |
| 11/6/2025 | $4800.00 | $4881.00 | $4795.00 | $4874.00 | 1.24M |
| 11/5/2025 | $4776.00 | $4817.00 | $4655.00 | $4780.00 | 1.24M |
| 11/4/2025 | $4798.00 | $4834.00 | $4755.00 | $4762.00 | 1.62M |
| 10/31/2025 | $4588.00 | $4848.00 | $4569.00 | $4848.00 | 2.39M |
| 10/30/2025 | $4230.00 | $4533.00 | $4218.00 | $4458.00 | 4.15M |
| 10/29/2025 | $4248.00 | $4330.00 | $4198.00 | $4274.00 | 987,500 |
| 10/28/2025 | $4252.00 | $4317.00 | $4225.00 | $4248.00 | 875,500 |
| 10/27/2025 | $4270.00 | $4279.00 | $4234.00 | $4259.00 | 745,600 |
| 10/24/2025 | $4254.00 | $4272.00 | $4216.00 | $4229.00 | 634,400 |
| 10/23/2025 | $4230.00 | $4264.00 | $4205.00 | $4255.00 | 619,600 |
| 10/22/2025 | $4195.00 | $4225.00 | $4184.00 | $4204.00 | 526,900 |
| 10/21/2025 | $4199.00 | $4212.00 | $4150.00 | $4195.00 | 898,400 |
| 10/20/2025 | $4190.00 | $4197.00 | $4161.00 | $4197.00 | 588,500 |