9843.T9843.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2625.00 | $2626.00 | $2589.50 | $2603.50 | 1.35M |
| 1/14/2026 | $2573.50 | $2581.50 | $2540.00 | $2562.00 | 3.58M |
| 1/13/2026 | $2693.00 | $2693.00 | $2576.00 | $2576.00 | 5.55M |
| 1/9/2026 | $2669.00 | $2718.00 | $2636.50 | $2704.00 | 3.43M |
| 1/8/2026 | $2630.00 | $2656.50 | $2610.00 | $2627.00 | 2.17M |
| 1/7/2026 | $2615.00 | $2650.00 | $2610.00 | $2630.00 | 3.40M |
| 1/6/2026 | $2682.00 | $2694.50 | $2640.50 | $2671.00 | 3.19M |
| 1/5/2026 | $2742.50 | $2749.00 | $2682.00 | $2682.00 | 2.99M |
| 12/30/2025 | $2734.00 | $2748.00 | $2706.50 | $2742.50 | 1.81M |
| 12/29/2025 | $2729.00 | $2729.00 | $2685.50 | $2706.50 | 1.91M |
| 12/26/2025 | $2726.50 | $2753.50 | $2707.50 | $2740.00 | 1.65M |
| 12/25/2025 | $2768.00 | $2768.00 | $2710.00 | $2727.00 | 1.62M |
| 12/24/2025 | $2740.00 | $2765.00 | $2728.00 | $2753.00 | 1.81M |
| 12/23/2025 | $2722.00 | $2773.50 | $2700.50 | $2756.00 | 2.76M |
| 12/22/2025 | $2717.00 | $2739.50 | $2663.00 | $2710.00 | 3.99M |
| 12/19/2025 | $2880.50 | $2903.50 | $2823.50 | $2832.50 | 3.03M |
| 12/18/2025 | $2789.00 | $2892.00 | $2783.50 | $2888.00 | 3.36M |
| 12/17/2025 | $2776.50 | $2833.50 | $2770.50 | $2819.00 | 2.64M |
| 12/16/2025 | $2879.00 | $2881.00 | $2761.00 | $2769.50 | 2.90M |
| 12/15/2025 | $2924.00 | $2924.00 | $2863.00 | $2884.00 | 2.53M |
| 12/12/2025 | $2910.00 | $2942.00 | $2865.00 | $2887.00 | 5.44M |
| 12/11/2025 | $2850.00 | $2877.00 | $2827.00 | $2840.00 | 4.58M |
| 12/10/2025 | $2800.00 | $2839.00 | $2795.00 | $2813.00 | 2.30M |
| 12/9/2025 | $2782.00 | $2834.00 | $2781.00 | $2809.00 | 2.46M |
| 12/8/2025 | $2752.00 | $2827.50 | $2748.50 | $2802.50 | 3.34M |
| 12/5/2025 | $2759.00 | $2784.00 | $2735.00 | $2752.00 | 3.22M |
| 12/4/2025 | $2670.00 | $2742.50 | $2660.50 | $2725.00 | 3.23M |
| 12/3/2025 | $2678.50 | $2680.00 | $2599.00 | $2646.00 | 3.97M |
| 12/2/2025 | $2705.00 | $2747.50 | $2699.50 | $2728.50 | 2.42M |
| 12/1/2025 | $2700.00 | $2707.50 | $2650.50 | $2661.00 | 2.64M |
| 11/28/2025 | $2730.00 | $2768.00 | $2701.50 | $2702.00 | 2.49M |
| 11/27/2025 | $2726.50 | $2777.00 | $2717.00 | $2731.50 | 2.80M |
| 11/26/2025 | $2741.00 | $2798.00 | $2735.50 | $2761.50 | 3.06M |
| 11/25/2025 | $2697.50 | $2746.50 | $2668.00 | $2721.50 | 3.67M |
| 11/21/2025 | $2600.00 | $2718.00 | $2596.00 | $2691.50 | 5.50M |
| 11/20/2025 | $2606.50 | $2622.50 | $2548.00 | $2585.00 | 3.80M |
| 11/19/2025 | $2639.50 | $2681.00 | $2633.00 | $2656.50 | 2.71M |
| 11/18/2025 | $2637.00 | $2685.50 | $2616.50 | $2620.50 | 3.73M |
| 11/17/2025 | $2615.00 | $2665.00 | $2568.50 | $2622.00 | 3.97M |
| 11/14/2025 | $2541.00 | $2615.00 | $2481.00 | $2615.00 | 6.24M |
| 11/13/2025 | $2508.00 | $2515.00 | $2487.50 | $2504.00 | 2.44M |
| 11/12/2025 | $2488.00 | $2533.50 | $2477.00 | $2488.50 | 3.17M |
| 11/11/2025 | $2495.00 | $2513.50 | $2465.00 | $2474.50 | 2.67M |
| 11/10/2025 | $2505.00 | $2517.50 | $2497.50 | $2511.00 | 2.04M |
| 11/7/2025 | $2471.00 | $2501.00 | $2462.00 | $2491.50 | 3.34M |
| 11/6/2025 | $2460.00 | $2476.00 | $2438.00 | $2448.50 | 4.08M |
| 11/5/2025 | $2514.00 | $2548.00 | $2492.50 | $2507.50 | 4.08M |
| 11/4/2025 | $2450.00 | $2488.50 | $2443.00 | $2468.00 | 3.67M |
| 10/31/2025 | $2480.00 | $2523.50 | $2456.00 | $2500.00 | 2.82M |
| 10/30/2025 | $2486.00 | $2491.00 | $2461.00 | $2479.50 | 7.18M |
| 10/29/2025 | $2522.00 | $2539.50 | $2505.00 | $2513.00 | 2.86M |
| 10/28/2025 | $2544.50 | $2547.00 | $2515.00 | $2525.50 | 2.68M |
| 10/27/2025 | $2524.00 | $2558.50 | $2520.00 | $2535.50 | 2.81M |
| 10/24/2025 | $2530.50 | $2540.00 | $2501.00 | $2524.00 | 2.94M |
| 10/23/2025 | $2547.00 | $2554.00 | $2510.00 | $2551.50 | 2.53M |
| 10/22/2025 | $2490.00 | $2582.00 | $2488.50 | $2531.50 | 4.67M |
| 10/21/2025 | $2449.00 | $2503.50 | $2445.00 | $2502.50 | 3.52M |
| 10/20/2025 | $2462.50 | $2475.00 | $2433.50 | $2445.00 | 3.26M |
| 10/17/2025 | $2503.00 | $2510.00 | $2431.00 | $2431.00 | 3.91M |