9983.T9983.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $63040.00 | $63460.00 | $62540.00 | $62740.00 | 599,500 |
| 1/15/2026 | $65160.00 | $65810.00 | $63720.00 | $64010.00 | 1.54M |
| 1/14/2026 | $64590.00 | $66500.00 | $64050.00 | $65160.00 | 2.04M |
| 1/13/2026 | $65880.00 | $65950.00 | $63400.00 | $63820.00 | 2.12M |
| 1/9/2026 | $59990.00 | $62750.00 | $59910.00 | $62750.00 | 3.50M |
| 1/8/2026 | $56970.00 | $57290.00 | $56390.00 | $56700.00 | 1.16M |
| 1/7/2026 | $57890.00 | $57980.00 | $56800.00 | $56800.00 | 1.05M |
| 1/6/2026 | $57390.00 | $58410.00 | $57150.00 | $58400.00 | 1.11M |
| 1/5/2026 | $57400.00 | $58230.00 | $57170.00 | $57180.00 | 1.04M |
| 12/30/2025 | $56610.00 | $56940.00 | $56510.00 | $56940.00 | 742,000 |
| 12/29/2025 | $57050.00 | $57050.00 | $56220.00 | $56390.00 | 919,200 |
| 12/26/2025 | $56400.00 | $57480.00 | $56400.00 | $57270.00 | 844,900 |
| 12/25/2025 | $56590.00 | $56620.00 | $56080.00 | $56080.00 | 364,600 |
| 12/24/2025 | $57150.00 | $57410.00 | $56480.00 | $56480.00 | 685,000 |
| 12/23/2025 | $56900.00 | $57530.00 | $56680.00 | $56990.00 | 660,000 |
| 12/22/2025 | $56910.00 | $57740.00 | $56810.00 | $57410.00 | 745,500 |
| 12/19/2025 | $56970.00 | $56970.00 | $55980.00 | $56350.00 | 1.01M |
| 12/18/2025 | $56440.00 | $56790.00 | $56150.00 | $56390.00 | 565,500 |
| 12/17/2025 | $57100.00 | $57330.00 | $56420.00 | $56710.00 | 718,200 |
| 12/16/2025 | $57030.00 | $57190.00 | $56220.00 | $56570.00 | 626,600 |
| 12/15/2025 | $56440.00 | $57480.00 | $56440.00 | $57190.00 | 533,600 |
| 12/12/2025 | $56000.00 | $57560.00 | $55390.00 | $57120.00 | 1.32M |
| 12/11/2025 | $56470.00 | $56740.00 | $55400.00 | $55550.00 | 723,400 |
| 12/10/2025 | $55950.00 | $56470.00 | $55530.00 | $56080.00 | 740,800 |
| 12/9/2025 | $55580.00 | $55870.00 | $55290.00 | $55670.00 | 554,700 |
| 12/8/2025 | $56610.00 | $56680.00 | $55870.00 | $56150.00 | 567,900 |
| 12/5/2025 | $57590.00 | $57650.00 | $56460.00 | $56740.00 | 715,800 |
| 12/4/2025 | $56240.00 | $58100.00 | $56220.00 | $58100.00 | 890,600 |
| 12/3/2025 | $57150.00 | $57270.00 | $56350.00 | $56580.00 | 635,700 |
| 12/2/2025 | $56400.00 | $57040.00 | $56280.00 | $56950.00 | 654,300 |
| 12/1/2025 | $57100.00 | $57140.00 | $55680.00 | $55950.00 | 736,600 |
| 11/28/2025 | $57150.00 | $57180.00 | $56620.00 | $57140.00 | 534,700 |
| 11/27/2025 | $57000.00 | $57340.00 | $56750.00 | $57260.00 | 511,100 |
| 11/26/2025 | $55810.00 | $57210.00 | $55500.00 | $56990.00 | 946,200 |
| 11/25/2025 | $55800.00 | $55990.00 | $54710.00 | $55990.00 | 1.14M |
| 11/21/2025 | $53670.00 | $55100.00 | $53650.00 | $54800.00 | 1.28M |
| 11/20/2025 | $54190.00 | $55370.00 | $53800.00 | $54620.00 | 1.07M |
| 11/19/2025 | $54070.00 | $54830.00 | $53310.00 | $53870.00 | 1.94M |
| 11/18/2025 | $53900.00 | $54300.00 | $53020.00 | $53520.00 | 1.18M |
| 11/17/2025 | $54000.00 | $54710.00 | $52620.00 | $53510.00 | 1.63M |
| 11/14/2025 | $57430.00 | $57690.00 | $56220.00 | $56500.00 | 1.27M |
| 11/13/2025 | $57410.00 | $57790.00 | $56930.00 | $57020.00 | 767,200 |
| 11/12/2025 | $59590.00 | $59780.00 | $57970.00 | $57970.00 | 982,500 |
| 11/11/2025 | $59270.00 | $59830.00 | $58380.00 | $58630.00 | 889,600 |
| 11/10/2025 | $57220.00 | $58230.00 | $57080.00 | $58230.00 | 854,900 |
| 11/7/2025 | $56560.00 | $57560.00 | $56380.00 | $57210.00 | 1.09M |
| 11/6/2025 | $56810.00 | $57330.00 | $56210.00 | $56580.00 | 1.24M |
| 11/5/2025 | $57030.00 | $57030.00 | $55030.00 | $56130.00 | 1.90M |
| 11/4/2025 | $55500.00 | $56160.00 | $55030.00 | $55030.00 | 1.46M |
| 10/31/2025 | $54710.00 | $56660.00 | $54420.00 | $56660.00 | 1.12M |
| 10/30/2025 | $54550.00 | $55060.00 | $54100.00 | $54500.00 | 1.27M |
| 10/29/2025 | $55950.00 | $55990.00 | $54650.00 | $55470.00 | 1.06M |
| 10/28/2025 | $56840.00 | $56970.00 | $55710.00 | $55950.00 | 799,900 |
| 10/27/2025 | $55880.00 | $57020.00 | $55700.00 | $56620.00 | 1.06M |
| 10/24/2025 | $55710.00 | $55940.00 | $55310.00 | $55340.00 | 745,000 |
| 10/23/2025 | $55840.00 | $55940.00 | $54880.00 | $55350.00 | 933,900 |
| 10/22/2025 | $54550.00 | $55600.00 | $54320.00 | $55470.00 | 1.13M |
| 10/21/2025 | $54200.00 | $55040.00 | $53990.00 | $54550.00 | 1.41M |
| 10/20/2025 | $52580.00 | $53820.00 | $52180.00 | $53550.00 | 1.29M |