9766.T9766.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21770.00 | $22400.00 | $21585.00 | $21760.00 | 545,600 |
| 1/14/2026 | $21630.00 | $22030.00 | $21280.00 | $21735.00 | 506,200 |
| 1/13/2026 | $21560.00 | $21740.00 | $21040.00 | $21300.00 | 636,000 |
| 1/9/2026 | $21030.00 | $21420.00 | $20425.00 | $21070.00 | 877,300 |
| 1/8/2026 | $20995.00 | $21285.00 | $20920.00 | $21040.00 | 445,500 |
| 1/7/2026 | $21210.00 | $21310.00 | $20665.00 | $20800.00 | 587,100 |
| 1/6/2026 | $21615.00 | $21925.00 | $21560.00 | $21640.00 | 428,700 |
| 1/5/2026 | $21520.00 | $21770.00 | $21365.00 | $21725.00 | 369,100 |
| 12/30/2025 | $21715.00 | $21850.00 | $21330.00 | $21330.00 | 285,000 |
| 12/29/2025 | $21560.00 | $21650.00 | $21190.00 | $21650.00 | 285,400 |
| 12/26/2025 | $21550.00 | $21875.00 | $21475.00 | $21560.00 | 292,600 |
| 12/25/2025 | $21550.00 | $21550.00 | $21360.00 | $21455.00 | 140,300 |
| 12/24/2025 | $21850.00 | $21850.00 | $21245.00 | $21245.00 | 240,500 |
| 12/23/2025 | $21315.00 | $21880.00 | $21275.00 | $21615.00 | 329,400 |
| 12/22/2025 | $21445.00 | $21490.00 | $21120.00 | $21310.00 | 282,400 |
| 12/19/2025 | $21710.00 | $21805.00 | $21025.00 | $21340.00 | 655,500 |
| 12/18/2025 | $21460.00 | $21890.00 | $21445.00 | $21780.00 | 305,000 |
| 12/17/2025 | $21900.00 | $21915.00 | $21440.00 | $21520.00 | 319,500 |
| 12/16/2025 | $22130.00 | $22290.00 | $21730.00 | $21730.00 | 310,400 |
| 12/15/2025 | $22335.00 | $22570.00 | $22165.00 | $22170.00 | 211,700 |
| 12/12/2025 | $22520.00 | $22675.00 | $22060.00 | $22400.00 | 494,900 |
| 12/11/2025 | $22390.00 | $22570.00 | $22045.00 | $22260.00 | 409,100 |
| 12/10/2025 | $22530.00 | $22880.00 | $22105.00 | $22775.00 | 471,300 |
| 12/9/2025 | $22975.00 | $23175.00 | $22530.00 | $22700.00 | 392,700 |
| 12/8/2025 | $22720.00 | $23120.00 | $22505.00 | $23025.00 | 349,700 |
| 12/5/2025 | $22870.00 | $22895.00 | $22200.00 | $22395.00 | 273,200 |
| 12/4/2025 | $22700.00 | $22825.00 | $22410.00 | $22710.00 | 396,800 |
| 12/3/2025 | $22975.00 | $23035.00 | $22600.00 | $22700.00 | 288,700 |
| 12/2/2025 | $23265.00 | $23705.00 | $23200.00 | $23205.00 | 264,500 |
| 12/1/2025 | $23735.00 | $23735.00 | $23075.00 | $23090.00 | 319,400 |
| 11/28/2025 | $23845.00 | $24165.00 | $23835.00 | $23835.00 | 247,200 |
| 11/27/2025 | $23835.00 | $24135.00 | $23735.00 | $23985.00 | 196,500 |
| 11/26/2025 | $23770.00 | $24150.00 | $23690.00 | $23760.00 | 319,800 |
| 11/25/2025 | $24590.00 | $24600.00 | $23465.00 | $23830.00 | 461,800 |
| 11/21/2025 | $23205.00 | $24285.00 | $23135.00 | $24160.00 | 1.03M |
| 11/20/2025 | $23400.00 | $23640.00 | $23215.00 | $23450.00 | 392,500 |
| 11/19/2025 | $23445.00 | $23445.00 | $22970.00 | $23160.00 | 464,000 |
| 11/18/2025 | $23395.00 | $23550.00 | $22940.00 | $23035.00 | 361,700 |
| 11/17/2025 | $23875.00 | $24135.00 | $23575.00 | $23750.00 | 325,100 |
| 11/14/2025 | $23945.00 | $24110.00 | $23530.00 | $23815.00 | 474,800 |
| 11/13/2025 | $24195.00 | $24335.00 | $23935.00 | $23935.00 | 266,700 |
| 11/12/2025 | $24700.00 | $24890.00 | $24030.00 | $24325.00 | 343,200 |
| 11/11/2025 | $24025.00 | $24615.00 | $23830.00 | $24415.00 | 319,300 |
| 11/10/2025 | $24400.00 | $24710.00 | $24080.00 | $24270.00 | 348,400 |
| 11/7/2025 | $24690.00 | $24990.00 | $24255.00 | $24435.00 | 486,600 |
| 11/6/2025 | $24910.00 | $25470.00 | $24550.00 | $24630.00 | 454,800 |
| 11/5/2025 | $25550.00 | $25945.00 | $24400.00 | $24910.00 | 789,500 |
| 11/4/2025 | $25370.00 | $25770.00 | $25030.00 | $25275.00 | 855,100 |
| 10/31/2025 | $24190.00 | $26645.00 | $24035.00 | $25740.00 | 2.05M |
| 10/30/2025 | $21725.00 | $22115.00 | $21180.00 | $22035.00 | 1.50M |
| 10/29/2025 | $22140.00 | $22375.00 | $21845.00 | $21985.00 | 493,600 |
| 10/28/2025 | $22505.00 | $22535.00 | $22185.00 | $22365.00 | 259,900 |
| 10/27/2025 | $22495.00 | $22805.00 | $22345.00 | $22400.00 | 368,400 |
| 10/24/2025 | $22335.00 | $22540.00 | $22105.00 | $22305.00 | 260,400 |
| 10/23/2025 | $22610.00 | $22670.00 | $22060.00 | $22200.00 | 396,300 |
| 10/22/2025 | $22675.00 | $23030.00 | $22450.00 | $22450.00 | 461,000 |
| 10/21/2025 | $22500.00 | $23000.00 | $22035.00 | $22880.00 | 556,900 |
| 10/20/2025 | $22415.00 | $22455.00 | $22135.00 | $22210.00 | 404,400 |
| 10/17/2025 | $21525.00 | $21955.00 | $21525.00 | $21805.00 | 403,400 |