9697.T9697.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3740.00 | $3773.00 | $3717.00 | $3772.00 | 2.17M |
| 1/14/2026 | $3641.00 | $3725.00 | $3635.00 | $3694.00 | 1.74M |
| 1/13/2026 | $3637.00 | $3707.00 | $3609.00 | $3625.00 | 2.13M |
| 1/9/2026 | $3550.00 | $3773.00 | $3549.00 | $3650.00 | 4.51M |
| 1/8/2026 | $3594.00 | $3632.00 | $3556.00 | $3602.00 | 2.19M |
| 1/7/2026 | $3711.00 | $3711.00 | $3568.00 | $3597.00 | 2.84M |
| 1/6/2026 | $3673.00 | $3735.00 | $3669.00 | $3734.00 | 1.67M |
| 1/5/2026 | $3680.00 | $3705.00 | $3640.00 | $3667.00 | 2.06M |
| 12/30/2025 | $3736.00 | $3750.00 | $3651.00 | $3651.00 | 1.61M |
| 12/29/2025 | $3676.00 | $3700.00 | $3652.00 | $3700.00 | 1.43M |
| 12/26/2025 | $3673.00 | $3719.00 | $3657.00 | $3674.00 | 1.42M |
| 12/25/2025 | $3621.00 | $3647.00 | $3573.00 | $3647.00 | 1.04M |
| 12/24/2025 | $3622.00 | $3633.00 | $3595.00 | $3600.00 | 1.31M |
| 12/23/2025 | $3549.00 | $3682.00 | $3549.00 | $3613.00 | 2.49M |
| 12/22/2025 | $3500.00 | $3523.00 | $3446.00 | $3463.00 | 1.60M |
| 12/19/2025 | $3523.00 | $3538.00 | $3483.00 | $3483.00 | 1.88M |
| 12/18/2025 | $3510.00 | $3554.00 | $3494.00 | $3519.00 | 1.45M |
| 12/17/2025 | $3499.00 | $3539.00 | $3451.00 | $3505.00 | 1.56M |
| 12/16/2025 | $3580.00 | $3595.00 | $3520.00 | $3520.00 | 1.65M |
| 12/15/2025 | $3678.00 | $3704.00 | $3597.00 | $3601.00 | 2.24M |
| 12/12/2025 | $3769.00 | $3769.00 | $3607.00 | $3615.00 | 2.99M |
| 12/11/2025 | $3700.00 | $3830.00 | $3663.00 | $3775.00 | 2.63M |
| 12/10/2025 | $3680.00 | $3751.00 | $3674.00 | $3737.00 | 2.08M |
| 12/9/2025 | $3721.00 | $3728.00 | $3654.00 | $3685.00 | 1.39M |
| 12/8/2025 | $3657.00 | $3736.00 | $3649.00 | $3728.00 | 1.49M |
| 12/5/2025 | $3676.00 | $3694.00 | $3651.00 | $3673.00 | 1.68M |
| 12/4/2025 | $3637.00 | $3705.00 | $3621.00 | $3685.00 | 1.09M |
| 12/3/2025 | $3669.00 | $3676.00 | $3602.00 | $3615.00 | 2.14M |
| 12/2/2025 | $3743.00 | $3750.00 | $3667.00 | $3701.00 | 1.39M |
| 12/1/2025 | $3801.00 | $3810.00 | $3718.00 | $3732.00 | 1.47M |
| 11/28/2025 | $3800.00 | $3833.00 | $3794.00 | $3823.00 | 1.00M |
| 11/27/2025 | $3801.00 | $3841.00 | $3789.00 | $3815.00 | 949,700 |
| 11/26/2025 | $3776.00 | $3820.00 | $3756.00 | $3793.00 | 1.84M |
| 11/25/2025 | $3901.00 | $3910.00 | $3767.00 | $3777.00 | 2.50M |
| 11/21/2025 | $3802.00 | $3938.00 | $3795.00 | $3934.00 | 3.22M |
| 11/20/2025 | $3798.00 | $3854.00 | $3789.00 | $3807.00 | 1.75M |
| 11/19/2025 | $3794.00 | $3824.00 | $3760.00 | $3773.00 | 2.67M |
| 11/18/2025 | $3838.00 | $3870.00 | $3802.00 | $3812.00 | 1.80M |
| 11/17/2025 | $3828.00 | $3866.00 | $3811.00 | $3856.00 | 1.35M |
| 11/14/2025 | $3842.00 | $3880.00 | $3822.00 | $3858.00 | 1.69M |
| 11/13/2025 | $3905.00 | $3938.00 | $3860.00 | $3860.00 | 1.94M |
| 11/12/2025 | $3910.00 | $3945.00 | $3852.00 | $3902.00 | 2.29M |
| 11/11/2025 | $4083.00 | $4083.00 | $3908.00 | $3938.00 | 2.24M |
| 11/10/2025 | $4056.00 | $4086.00 | $3998.00 | $4043.00 | 2.24M |
| 11/7/2025 | $3971.00 | $4072.00 | $3960.00 | $4071.00 | 1.98M |
| 11/6/2025 | $4001.00 | $4070.00 | $3945.00 | $3957.00 | 2.91M |
| 11/5/2025 | $3936.00 | $4011.00 | $3906.00 | $3961.00 | 2.91M |
| 11/4/2025 | $4003.00 | $4040.00 | $3944.00 | $3976.00 | 2.55M |
| 10/31/2025 | $4051.00 | $4165.00 | $4032.00 | $4034.00 | 3.56M |
| 10/30/2025 | $4000.00 | $4043.00 | $3895.00 | $4000.00 | 7.38M |
| 10/29/2025 | $4305.00 | $4382.00 | $4262.00 | $4325.00 | 2.05M |
| 10/28/2025 | $4363.00 | $4376.00 | $4324.00 | $4331.00 | 1.63M |
| 10/27/2025 | $4309.00 | $4347.00 | $4294.00 | $4341.00 | 1.01M |
| 10/24/2025 | $4285.00 | $4329.00 | $4267.00 | $4282.00 | 1.14M |
| 10/23/2025 | $4302.00 | $4327.00 | $4249.00 | $4275.00 | 1.14M |
| 10/22/2025 | $4309.00 | $4368.00 | $4268.00 | $4268.00 | 1.67M |
| 10/21/2025 | $4204.00 | $4319.00 | $4190.00 | $4319.00 | 1.47M |
| 10/20/2025 | $4158.00 | $4206.00 | $4145.00 | $4173.00 | 1.13M |
| 10/17/2025 | $4144.00 | $4150.00 | $4061.00 | $4125.00 | 1.20M |