| Date | Open | High | Low | Close | Volume |
|---|
| 2025/12/12 | 4,405.0 | 4,438.0 | 4,375.0 | 4,421.0 | 703,800 |
|---|
| 2025/12/11 | 4,411.0 | 4,447.0 | 4,335.0 | 4,335.0 | 713,900 |
|---|
| 2025/12/10 | 4,387.0 | 4,405.0 | 4,344.0 | 4,371.0 | 611,200 |
|---|
| 2025/12/09 | 4,449.0 | 4,476.0 | 4,396.0 | 4,400.0 | 651,600 |
|---|
| 2025/12/08 | 4,404.0 | 4,444.0 | 4,375.0 | 4,434.0 | 430,000 |
|---|
| 2025/12/05 | 4,390.0 | 4,441.0 | 4,352.0 | 4,381.0 | 517,000 |
|---|
| 2025/12/04 | 4,400.0 | 4,479.0 | 4,394.0 | 4,460.0 | 653,100 |
|---|
| 2025/12/03 | 4,440.0 | 4,473.0 | 4,372.0 | 4,410.0 | 578,300 |
|---|
| 2025/12/02 | 4,435.0 | 4,475.0 | 4,402.0 | 4,440.0 | 695,600 |
|---|
| 2025/12/01 | 4,373.0 | 4,424.0 | 4,346.0 | 4,398.0 | 867,100 |
|---|
| 2025/11/28 | 4,331.0 | 4,373.0 | 4,311.0 | 4,345.0 | 715,900 |
|---|
| 2025/11/27 | 4,274.0 | 4,320.0 | 4,260.0 | 4,320.0 | 552,700 |
|---|
| 2025/11/26 | 4,210.0 | 4,281.0 | 4,171.0 | 4,274.0 | 652,600 |
|---|
| 2025/11/25 | 4,241.0 | 4,244.0 | 4,127.0 | 4,149.0 | 756,900 |
|---|
| 2025/11/21 | 4,150.0 | 4,254.0 | 4,150.0 | 4,252.0 | 1,131,500 |
|---|
| 2025/11/20 | 4,193.0 | 4,266.0 | 4,190.0 | 4,208.0 | 755,900 |
|---|
| 2025/11/19 | 4,130.0 | 4,208.0 | 4,093.0 | 4,154.0 | 1,028,000 |
|---|
| 2025/11/18 | 4,223.0 | 4,324.0 | 4,088.0 | 4,096.0 | 1,690,900 |
|---|
| 2025/11/17 | 4,172.0 | 4,329.0 | 4,147.0 | 4,200.0 | 2,491,600 |
|---|
| 2025/11/14 | 4,084.0 | 4,148.0 | 4,061.0 | 4,148.0 | 771,100 |
|---|
| 2025/11/13 | 4,091.0 | 4,135.0 | 4,071.0 | 4,124.0 | 730,800 |
|---|
| 2025/11/12 | 4,008.0 | 4,072.0 | 4,003.0 | 4,048.0 | 590,600 |
|---|
| 2025/11/11 | 4,023.0 | 4,023.0 | 3,966.0 | 4,004.0 | 368,600 |
|---|
| 2025/11/10 | 4,027.0 | 4,027.0 | 3,987.0 | 3,998.0 | 355,500 |
|---|
| 2025/11/07 | 3,954.0 | 3,993.0 | 3,942.0 | 3,986.0 | 393,800 |
|---|
| 2025/11/06 | 3,971.0 | 4,027.0 | 3,964.0 | 4,024.0 | 352,300 |
|---|
| 2025/11/05 | 4,008.0 | 4,028.0 | 3,877.0 | 3,977.0 | 612,800 |
|---|
| 2025/11/04 | 4,004.0 | 4,044.0 | 3,947.0 | 4,018.0 | 838,600 |
|---|
| 2025/10/31 | 3,998.0 | 4,031.0 | 3,975.0 | 3,992.0 | 764,700 |
|---|
| 2025/10/30 | 3,955.0 | 3,975.0 | 3,917.0 | 3,962.0 | 567,100 |
|---|
| 2025/10/29 | 4,010.0 | 4,010.0 | 3,918.0 | 3,918.0 | 564,600 |
|---|
| 2025/10/28 | 4,050.0 | 4,054.0 | 3,993.0 | 4,009.0 | 640,700 |
|---|
| 2025/10/27 | 4,060.0 | 4,061.0 | 4,017.0 | 4,033.0 | 727,100 |
|---|
| 2025/10/24 | 4,002.0 | 4,022.0 | 3,988.0 | 4,010.0 | 643,100 |
|---|
| 2025/10/23 | 4,032.0 | 4,047.0 | 3,998.0 | 3,998.0 | 893,700 |
|---|
| 2025/10/22 | 4,092.0 | 4,128.0 | 4,087.0 | 4,114.0 | 361,600 |
|---|
| 2025/10/21 | 4,149.0 | 4,175.0 | 4,095.0 | 4,099.0 | 723,400 |
|---|
| 2025/10/20 | 4,102.0 | 4,149.0 | 4,050.0 | 4,149.0 | 663,600 |
|---|
| 2025/10/17 | 4,072.0 | 4,100.0 | 4,043.0 | 4,043.0 | 644,800 |
|---|
| 2025/10/16 | 4,199.0 | 4,200.0 | 4,098.0 | 4,121.0 | 607,700 |
|---|
| 2025/10/15 | 4,150.0 | 4,217.0 | 4,143.0 | 4,206.0 | 618,700 |
|---|
| 2025/10/14 | 4,090.0 | 4,138.0 | 4,065.0 | 4,125.0 | 803,400 |
|---|
| 2025/10/10 | 4,238.0 | 4,239.0 | 4,136.0 | 4,136.0 | 647,300 |
|---|
| 2025/10/09 | 4,248.0 | 4,270.0 | 4,220.0 | 4,252.0 | 502,400 |
|---|
| 2025/10/08 | 4,191.0 | 4,285.0 | 4,154.0 | 4,258.0 | 1,019,200 |
|---|
| 2025/10/07 | 4,243.0 | 4,270.0 | 4,128.0 | 4,154.0 | 700,900 |
|---|
| 2025/10/06 | 4,160.0 | 4,266.0 | 4,050.0 | 4,243.0 | 1,350,400 |
|---|
| 2025/10/03 | 4,086.0 | 4,109.0 | 4,067.0 | 4,080.0 | 683,200 |
|---|
| 2025/10/02 | 4,090.0 | 4,100.0 | 4,045.0 | 4,086.0 | 746,400 |
|---|
| 2025/10/01 | 4,160.0 | 4,160.0 | 4,061.0 | 4,105.0 | 807,600 |
|---|
1 2 3