9602.T9602.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $7834.00 | $7860.00 | $7720.00 | $7800.00 | 600,500 |
| 1/8/2026 | $7902.00 | $7982.00 | $7862.00 | $7886.00 | 495,900 |
| 1/7/2026 | $7946.00 | $7985.00 | $7846.00 | $7882.00 | 576,700 |
| 1/6/2026 | $7950.00 | $8040.00 | $7946.00 | $7988.00 | 540,700 |
| 1/5/2026 | $8009.00 | $8064.00 | $7932.00 | $7984.00 | 616,900 |
| 12/30/2025 | $8089.00 | $8097.00 | $7980.00 | $7980.00 | 568,200 |
| 12/29/2025 | $8205.00 | $8210.00 | $8039.00 | $8089.00 | 499,700 |
| 12/26/2025 | $8251.00 | $8264.00 | $8138.00 | $8198.00 | 364,500 |
| 12/25/2025 | $8240.00 | $8252.00 | $8167.00 | $8188.00 | 274,800 |
| 12/24/2025 | $8235.00 | $8275.00 | $8188.00 | $8224.00 | 365,300 |
| 12/23/2025 | $8182.00 | $8308.00 | $8167.00 | $8234.00 | 391,000 |
| 12/22/2025 | $8336.00 | $8351.00 | $8112.00 | $8149.00 | 520,200 |
| 12/19/2025 | $8376.00 | $8409.00 | $8282.00 | $8363.00 | 510,400 |
| 12/18/2025 | $8320.00 | $8381.00 | $8298.00 | $8331.00 | 259,400 |
| 12/17/2025 | $8402.00 | $8433.00 | $8231.00 | $8325.00 | 347,500 |
| 12/16/2025 | $8430.00 | $8520.00 | $8392.00 | $8463.00 | 432,300 |
| 12/15/2025 | $8435.00 | $8499.00 | $8409.00 | $8437.00 | 327,800 |
| 12/12/2025 | $8308.00 | $8435.00 | $8266.00 | $8389.00 | 467,600 |
| 12/11/2025 | $8420.00 | $8460.00 | $8241.00 | $8279.00 | 666,100 |
| 12/10/2025 | $8486.00 | $8533.00 | $8401.00 | $8450.00 | 422,300 |
| 12/9/2025 | $8644.00 | $8655.00 | $8496.00 | $8533.00 | 289,200 |
| 12/8/2025 | $8645.00 | $8648.00 | $8552.00 | $8644.00 | 329,200 |
| 12/5/2025 | $8507.00 | $8620.00 | $8409.00 | $8566.00 | 387,600 |
| 12/4/2025 | $8550.00 | $8637.00 | $8509.00 | $8634.00 | 335,000 |
| 12/3/2025 | $8644.00 | $8665.00 | $8562.00 | $8622.00 | 429,700 |
| 12/2/2025 | $8875.00 | $8878.00 | $8679.00 | $8679.00 | 575,500 |
| 12/1/2025 | $8995.00 | $9020.00 | $8800.00 | $8804.00 | 522,100 |
| 11/28/2025 | $9161.00 | $9229.00 | $8933.00 | $8995.00 | 531,300 |
| 11/27/2025 | $9200.00 | $9280.00 | $9158.00 | $9181.00 | 369,600 |
| 11/26/2025 | $9132.00 | $9280.00 | $9120.00 | $9280.00 | 427,600 |
| 11/25/2025 | $9100.00 | $9199.00 | $9031.00 | $9117.00 | 434,900 |
| 11/21/2025 | $8956.00 | $9161.00 | $8841.00 | $9155.00 | 818,600 |
| 11/20/2025 | $8906.00 | $8972.00 | $8841.00 | $8841.00 | 402,400 |
| 11/19/2025 | $8700.00 | $8997.00 | $8660.00 | $8942.00 | 812,400 |
| 11/18/2025 | $9225.00 | $9225.00 | $8605.00 | $8605.00 | 994,300 |
| 11/17/2025 | $9256.00 | $9344.00 | $9185.00 | $9236.00 | 346,100 |
| 11/14/2025 | $9250.00 | $9338.00 | $9174.00 | $9312.00 | 406,500 |
| 11/13/2025 | $9114.00 | $9264.00 | $9104.00 | $9243.00 | 370,200 |
| 11/12/2025 | $9209.00 | $9278.00 | $9035.00 | $9114.00 | 560,700 |
| 11/11/2025 | $9236.00 | $9259.00 | $9085.00 | $9183.00 | 466,800 |
| 11/10/2025 | $9364.00 | $9405.00 | $9220.00 | $9329.00 | 397,000 |
| 11/7/2025 | $9271.00 | $9384.00 | $9228.00 | $9355.00 | 567,700 |
| 11/6/2025 | $9214.00 | $9311.00 | $9167.00 | $9203.00 | 510,900 |
| 11/5/2025 | $9200.00 | $9343.00 | $9137.00 | $9316.00 | 839,400 |
| 11/4/2025 | $9005.00 | $9187.00 | $8966.00 | $9152.00 | 719,000 |
| 10/31/2025 | $8996.00 | $9231.00 | $8996.00 | $9056.00 | 1.14M |
| 10/30/2025 | $8729.00 | $8795.00 | $8699.00 | $8790.00 | 1.76M |
| 10/29/2025 | $8953.00 | $8964.00 | $8727.00 | $8748.00 | 757,500 |
| 10/28/2025 | $8862.00 | $8958.00 | $8787.00 | $8953.00 | 754,400 |
| 10/27/2025 | $8920.00 | $9043.00 | $8862.00 | $8917.00 | 816,600 |
| 10/24/2025 | $9085.00 | $9109.00 | $8812.00 | $8839.00 | 1.19M |
| 10/23/2025 | $9055.00 | $9157.00 | $8940.00 | $9102.00 | 942,500 |
| 10/22/2025 | $9000.00 | $9099.00 | $8963.00 | $9006.00 | 785,300 |
| 10/21/2025 | $8949.00 | $9064.00 | $8903.00 | $9014.00 | 912,200 |
| 10/20/2025 | $8999.00 | $9189.00 | $8932.00 | $8983.00 | 1.04M |
| 10/17/2025 | $9336.00 | $9356.00 | $8900.00 | $8904.00 | 1.87M |
| 10/16/2025 | $9302.00 | $9590.00 | $9157.00 | $9397.00 | 2.96M |
| 10/15/2025 | $9708.00 | $9966.00 | $9694.00 | $9902.00 | 963,000 |
| 10/14/2025 | $9770.00 | $9856.00 | $9682.00 | $9758.00 | 601,900 |