9719.T9719.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5671.00 | $5675.00 | $5665.00 | $5666.00 | 217,600 |
| 1/15/2026 | $5674.00 | $5679.00 | $5671.00 | $5676.00 | 188,200 |
| 1/14/2026 | $5672.00 | $5683.00 | $5665.00 | $5683.00 | 231,900 |
| 1/13/2026 | $5685.00 | $5690.00 | $5668.00 | $5671.00 | 573,800 |
| 1/9/2026 | $5668.00 | $5688.00 | $5663.00 | $5684.00 | 302,600 |
| 1/8/2026 | $5661.00 | $5669.00 | $5659.00 | $5669.00 | 684,700 |
| 1/7/2026 | $5660.00 | $5666.00 | $5659.00 | $5659.00 | 657,200 |
| 1/6/2026 | $5659.00 | $5662.00 | $5658.00 | $5659.00 | 592,900 |
| 1/5/2026 | $5660.00 | $5662.00 | $5657.00 | $5657.00 | 1.06M |
| 12/30/2025 | $5660.00 | $5664.00 | $5656.00 | $5659.00 | 1.29M |
| 12/29/2025 | $5660.00 | $5662.00 | $5658.00 | $5659.00 | 8.98M |
| 12/26/2025 | $5660.00 | $5664.00 | $5656.00 | $5657.00 | 352,900 |
| 12/25/2025 | $5658.00 | $5663.00 | $5656.00 | $5659.00 | 537,500 |
| 12/24/2025 | $5658.00 | $5661.00 | $5658.00 | $5659.00 | 1.01M |
| 12/23/2025 | $5659.00 | $5662.00 | $5658.00 | $5659.00 | 923,500 |
| 12/22/2025 | $5662.00 | $5668.00 | $5657.00 | $5658.00 | 993,500 |
| 12/19/2025 | $5658.00 | $5670.00 | $5658.00 | $5670.00 | 2.27M |
| 12/18/2025 | $5656.00 | $5664.00 | $5656.00 | $5657.00 | 932,600 |
| 12/17/2025 | $5659.00 | $5666.00 | $5656.00 | $5656.00 | 5.71M |
| 12/16/2025 | $5656.00 | $5669.00 | $5655.00 | $5669.00 | 795,500 |
| 12/15/2025 | $5670.00 | $5677.00 | $5652.00 | $5652.00 | 441,800 |
| 12/12/2025 | $5673.00 | $5692.00 | $5665.00 | $5665.00 | 644,000 |
| 12/11/2025 | $5685.00 | $5690.00 | $5672.00 | $5672.00 | 709,100 |
| 12/10/2025 | $5694.00 | $5700.00 | $5693.00 | $5698.00 | 789,900 |
| 12/9/2025 | $5694.00 | $5697.00 | $5693.00 | $5693.00 | 565,100 |
| 12/8/2025 | $5691.00 | $5695.00 | $5690.00 | $5695.00 | 779,700 |
| 12/5/2025 | $5690.00 | $5692.00 | $5689.00 | $5690.00 | 1.35M |
| 12/4/2025 | $5690.00 | $5691.00 | $5689.00 | $5689.00 | 1.22M |
| 12/3/2025 | $5690.00 | $5692.00 | $5688.00 | $5690.00 | 1.65M |
| 12/2/2025 | $5689.00 | $5692.00 | $5688.00 | $5689.00 | 1.57M |
| 12/1/2025 | $5688.00 | $5689.00 | $5687.00 | $5688.00 | 2.21M |
| 11/28/2025 | $5688.00 | $5689.00 | $5686.00 | $5688.00 | 2.30M |
| 11/27/2025 | $5686.00 | $5687.00 | $5685.00 | $5686.00 | 1.88M |
| 11/26/2025 | $5686.00 | $5686.00 | $5685.00 | $5686.00 | 1.75M |
| 11/25/2025 | $5686.00 | $5688.00 | $5685.00 | $5685.00 | 1.98M |
| 11/21/2025 | $5684.00 | $5691.00 | $5683.00 | $5683.00 | 4.36M |
| 11/20/2025 | $5682.00 | $5684.00 | $5682.00 | $5682.00 | 2.07M |
| 11/19/2025 | $5679.00 | $5684.00 | $5679.00 | $5680.00 | 2.03M |
| 11/18/2025 | $5678.00 | $5679.00 | $5678.00 | $5678.00 | 2.10M |
| 11/17/2025 | $5676.00 | $5679.00 | $5676.00 | $5677.00 | 1.73M |
| 11/14/2025 | $5675.00 | $5677.00 | $5675.00 | $5675.00 | 2.76M |
| 11/13/2025 | $5674.00 | $5676.00 | $5674.00 | $5675.00 | 1.95M |
| 11/12/2025 | $5674.00 | $5674.00 | $5673.00 | $5673.00 | 1.43M |
| 11/11/2025 | $5674.00 | $5675.00 | $5673.00 | $5673.00 | 1.75M |
| 11/10/2025 | $5674.00 | $5675.00 | $5673.00 | $5675.00 | 1.87M |
| 11/7/2025 | $5673.00 | $5677.00 | $5673.00 | $5677.00 | 2.75M |
| 11/6/2025 | $5674.00 | $5675.00 | $5672.00 | $5673.00 | 4.19M |
| 11/5/2025 | $5672.00 | $5676.00 | $5672.00 | $5673.00 | 4.96M |
| 11/4/2025 | $5672.00 | $5677.00 | $5671.00 | $5672.00 | 6.72M |
| 10/31/2025 | $5677.00 | $5681.00 | $5670.00 | $5671.00 | 14.89M |
| 10/30/2025 | $5107.00 | $5107.00 | $5107.00 | $5107.00 | 347,800 |
| 10/29/2025 | $4294.00 | $4334.00 | $4196.00 | $4334.00 | 1.02M |
| 10/28/2025 | $4370.00 | $4376.00 | $4246.00 | $4258.00 | 908,100 |
| 10/27/2025 | $4340.00 | $4383.00 | $4324.00 | $4359.00 | 803,600 |
| 10/24/2025 | $4281.00 | $4316.00 | $4241.00 | $4287.00 | 917,700 |
| 10/23/2025 | $4311.00 | $4329.00 | $4286.00 | $4295.00 | 837,500 |
| 10/22/2025 | $4258.00 | $4380.00 | $4246.00 | $4312.00 | 949,500 |
| 10/21/2025 | $4182.00 | $4236.00 | $4169.00 | $4221.00 | 812,900 |
| 10/20/2025 | $4228.00 | $4228.00 | $4172.00 | $4202.00 | 737,400 |