9735.T9735.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5800.00 | $5831.00 | $5761.00 | $5782.00 | 360,200 |
| 1/14/2026 | $5728.00 | $5776.00 | $5708.00 | $5751.00 | 1.25M |
| 1/13/2026 | $5846.00 | $5846.00 | $5697.00 | $5731.00 | 1.49M |
| 1/9/2026 | $5659.00 | $5672.00 | $5601.00 | $5661.00 | 1.11M |
| 1/8/2026 | $5618.00 | $5637.00 | $5583.00 | $5631.00 | 736,400 |
| 1/7/2026 | $5598.00 | $5649.00 | $5576.00 | $5599.00 | 728,500 |
| 1/6/2026 | $5587.00 | $5623.00 | $5549.00 | $5622.00 | 1.11M |
| 1/5/2026 | $5591.00 | $5619.00 | $5536.00 | $5537.00 | 815,500 |
| 12/30/2025 | $5600.00 | $5618.00 | $5547.00 | $5573.00 | 916,800 |
| 12/29/2025 | $5631.00 | $5631.00 | $5564.00 | $5601.00 | 748,300 |
| 12/26/2025 | $5605.00 | $5654.00 | $5605.00 | $5627.00 | 424,900 |
| 12/25/2025 | $5609.00 | $5637.00 | $5578.00 | $5632.00 | 263,900 |
| 12/24/2025 | $5680.00 | $5692.00 | $5590.00 | $5603.00 | 615,800 |
| 12/23/2025 | $5628.00 | $5658.00 | $5604.00 | $5656.00 | 586,300 |
| 12/22/2025 | $5600.00 | $5662.00 | $5579.00 | $5596.00 | 675,600 |
| 12/19/2025 | $5660.00 | $5692.00 | $5622.00 | $5648.00 | 1.86M |
| 12/18/2025 | $5621.00 | $5693.00 | $5604.00 | $5667.00 | 741,500 |
| 12/17/2025 | $5605.00 | $5613.00 | $5546.00 | $5601.00 | 922,700 |
| 12/16/2025 | $5624.00 | $5650.00 | $5564.00 | $5605.00 | 1.03M |
| 12/15/2025 | $5582.00 | $5608.00 | $5530.00 | $5590.00 | 595,700 |
| 12/12/2025 | $5507.00 | $5536.00 | $5446.00 | $5527.00 | 1.25M |
| 12/11/2025 | $5500.00 | $5504.00 | $5397.00 | $5452.00 | 727,100 |
| 12/10/2025 | $5428.00 | $5498.00 | $5400.00 | $5480.00 | 942,300 |
| 12/9/2025 | $5443.00 | $5456.00 | $5389.00 | $5446.00 | 677,500 |
| 12/8/2025 | $5376.00 | $5427.00 | $5352.00 | $5418.00 | 706,200 |
| 12/5/2025 | $5400.00 | $5444.00 | $5290.00 | $5325.00 | 978,000 |
| 12/4/2025 | $5434.00 | $5504.00 | $5433.00 | $5478.00 | 863,700 |
| 12/3/2025 | $5406.00 | $5479.00 | $5400.00 | $5462.00 | 931,900 |
| 12/2/2025 | $5309.00 | $5458.00 | $5308.00 | $5454.00 | 1.05M |
| 12/1/2025 | $5379.00 | $5466.00 | $5312.00 | $5337.00 | 1.47M |
| 11/28/2025 | $5323.00 | $5360.00 | $5279.00 | $5279.00 | 1.27M |
| 11/27/2025 | $5411.00 | $5438.00 | $5356.00 | $5361.00 | 615,600 |
| 11/26/2025 | $5417.00 | $5492.00 | $5408.00 | $5440.00 | 1.22M |
| 11/25/2025 | $5499.00 | $5500.00 | $5405.00 | $5430.00 | 1.08M |
| 11/21/2025 | $5400.00 | $5500.00 | $5376.00 | $5479.00 | 3.52M |
| 11/20/2025 | $5285.00 | $5382.00 | $5266.00 | $5358.00 | 1.18M |
| 11/19/2025 | $5253.00 | $5299.00 | $5232.00 | $5240.00 | 1.08M |
| 11/18/2025 | $5283.00 | $5312.00 | $5200.00 | $5232.00 | 941,100 |
| 11/17/2025 | $5259.00 | $5313.00 | $5239.00 | $5313.00 | 844,400 |
| 11/14/2025 | $5304.00 | $5304.00 | $5208.00 | $5276.00 | 1.33M |
| 11/13/2025 | $5220.00 | $5244.00 | $5177.00 | $5204.00 | 1.05M |
| 11/12/2025 | $5233.00 | $5404.00 | $5169.00 | $5210.00 | 1.69M |
| 11/11/2025 | $5297.00 | $5368.00 | $5290.00 | $5330.00 | 1.03M |
| 11/10/2025 | $5247.00 | $5355.00 | $5247.00 | $5330.00 | 1.26M |
| 11/7/2025 | $5194.00 | $5264.00 | $5194.00 | $5237.00 | 1.32M |
| 11/6/2025 | $5183.00 | $5254.00 | $5172.00 | $5196.00 | 1.02M |
| 11/5/2025 | $5265.00 | $5350.00 | $5142.00 | $5192.00 | 1.99M |
| 11/4/2025 | $5156.00 | $5221.00 | $5123.00 | $5165.00 | 1.76M |
| 10/31/2025 | $5183.00 | $5236.00 | $5176.00 | $5213.00 | 1.17M |
| 10/30/2025 | $5115.00 | $5157.00 | $5065.00 | $5157.00 | 3.99M |
| 10/29/2025 | $5131.00 | $5160.00 | $5071.00 | $5113.00 | 976,100 |
| 10/28/2025 | $5185.00 | $5190.00 | $5136.00 | $5161.00 | 886,200 |
| 10/27/2025 | $5253.00 | $5286.00 | $5202.00 | $5205.00 | 1.11M |
| 10/24/2025 | $5240.00 | $5253.00 | $5200.00 | $5206.00 | 880,300 |
| 10/23/2025 | $5265.00 | $5273.00 | $5225.00 | $5242.00 | 827,400 |
| 10/22/2025 | $5224.00 | $5306.00 | $5224.00 | $5267.00 | 758,000 |
| 10/21/2025 | $5189.00 | $5264.00 | $5185.00 | $5224.00 | 906,000 |
| 10/20/2025 | $5236.00 | $5246.00 | $5197.00 | $5206.00 | 1.06M |
| 10/17/2025 | $5102.00 | $5158.00 | $5101.00 | $5141.00 | 1.14M |