3994.T3994.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $4653.00 | $4719.00 | $4636.00 | $4669.00 | 394,900 |
| 1/8/2026 | $4588.00 | $4673.00 | $4552.00 | $4628.00 | 710,400 |
| 1/7/2026 | $4595.00 | $4674.00 | $4402.00 | $4518.00 | 591,100 |
| 1/6/2026 | $4715.00 | $4738.00 | $4578.00 | $4595.00 | 528,300 |
| 1/5/2026 | $4675.00 | $4717.00 | $4623.00 | $4673.00 | 533,000 |
| 12/30/2025 | $4657.00 | $4692.00 | $4587.00 | $4668.00 | 498,300 |
| 12/29/2025 | $4724.00 | $4846.00 | $4647.00 | $4692.00 | 609,700 |
| 12/26/2025 | $4612.00 | $4623.00 | $4561.00 | $4603.00 | 336,800 |
| 12/25/2025 | $4477.00 | $4615.00 | $4432.00 | $4600.00 | 336,900 |
| 12/24/2025 | $4368.00 | $4468.00 | $4360.00 | $4450.00 | 311,000 |
| 12/23/2025 | $4358.00 | $4416.00 | $4340.00 | $4383.00 | 363,800 |
| 12/22/2025 | $4416.00 | $4450.00 | $4320.00 | $4358.00 | 391,800 |
| 12/19/2025 | $4358.00 | $4476.00 | $4297.00 | $4416.00 | 659,300 |
| 12/18/2025 | $4180.00 | $4331.00 | $4180.00 | $4288.00 | 491,200 |
| 12/17/2025 | $4253.00 | $4258.00 | $4111.00 | $4183.00 | 378,800 |
| 12/16/2025 | $4283.00 | $4303.00 | $4157.00 | $4183.00 | 637,900 |
| 12/15/2025 | $4355.00 | $4399.00 | $4267.00 | $4353.00 | 796,500 |
| 12/12/2025 | $4140.00 | $4265.00 | $4115.00 | $4215.00 | 684,300 |
| 12/11/2025 | $4073.00 | $4185.00 | $4063.00 | $4098.00 | 970,400 |
| 12/10/2025 | $3951.00 | $4068.00 | $3905.00 | $4061.00 | 729,900 |
| 12/9/2025 | $4137.00 | $4189.00 | $3886.00 | $3919.00 | 863,600 |
| 12/8/2025 | $4114.00 | $4162.00 | $4081.00 | $4137.00 | 447,700 |
| 12/5/2025 | $4226.00 | $4242.00 | $4021.00 | $4093.00 | 771,200 |
| 12/4/2025 | $4188.00 | $4298.00 | $4164.00 | $4258.00 | 408,100 |
| 12/3/2025 | $4137.00 | $4208.00 | $4114.00 | $4163.00 | 496,900 |
| 12/2/2025 | $4120.00 | $4176.00 | $4112.00 | $4157.00 | 361,200 |
| 12/1/2025 | $4244.00 | $4270.00 | $4137.00 | $4137.00 | 413,500 |
| 11/28/2025 | $4355.00 | $4355.00 | $4151.00 | $4174.00 | 576,000 |
| 11/27/2025 | $4317.00 | $4420.00 | $4202.00 | $4303.00 | 522,600 |
| 11/26/2025 | $4206.00 | $4348.00 | $4193.00 | $4257.00 | 573,800 |
| 11/25/2025 | $4196.00 | $4243.00 | $4129.00 | $4175.00 | 731,800 |
| 11/21/2025 | $3901.00 | $4169.00 | $3901.00 | $4155.00 | 752,000 |
| 11/20/2025 | $4050.00 | $4170.00 | $4002.00 | $4051.00 | 825,200 |
| 11/19/2025 | $3950.00 | $4001.00 | $3900.00 | $3994.00 | 802,400 |
| 11/18/2025 | $3974.00 | $4031.00 | $3890.00 | $3995.00 | 857,200 |
| 11/17/2025 | $3988.00 | $4078.00 | $3848.00 | $4072.00 | 861,600 |
| 11/14/2025 | $4287.00 | $4395.00 | $4005.00 | $4043.00 | 1.12M |
| 11/13/2025 | $4294.00 | $4337.00 | $4212.00 | $4302.00 | 847,000 |
| 11/12/2025 | $4290.00 | $4444.00 | $4207.00 | $4364.00 | 638,400 |
| 11/11/2025 | $4097.00 | $4348.00 | $4073.00 | $4293.00 | 993,400 |
| 11/10/2025 | $4319.00 | $4346.00 | $4240.00 | $4307.00 | 572,800 |
| 11/7/2025 | $4250.00 | $4304.00 | $4200.00 | $4271.00 | 649,700 |
| 11/6/2025 | $4291.00 | $4379.00 | $4201.00 | $4250.00 | 657,000 |
| 11/5/2025 | $4329.00 | $4357.00 | $4175.00 | $4329.00 | 878,100 |
| 11/4/2025 | $4480.00 | $4515.00 | $4369.00 | $4411.00 | 666,900 |
| 10/31/2025 | $4434.00 | $4586.00 | $4392.00 | $4500.00 | 875,600 |
| 10/30/2025 | $4518.00 | $4548.00 | $4331.00 | $4420.00 | 932,400 |
| 10/29/2025 | $4618.00 | $4658.00 | $4514.00 | $4588.00 | 504,100 |
| 10/28/2025 | $4736.00 | $4759.00 | $4647.00 | $4673.00 | 486,500 |
| 10/27/2025 | $4790.00 | $4888.00 | $4718.00 | $4718.00 | 494,700 |
| 10/24/2025 | $4802.00 | $4865.00 | $4763.00 | $4790.00 | 569,800 |
| 10/23/2025 | $4954.00 | $4977.00 | $4781.00 | $4789.00 | 613,300 |
| 10/22/2025 | $5141.00 | $5185.00 | $4970.00 | $4993.00 | 462,600 |
| 10/21/2025 | $5174.00 | $5221.00 | $5050.00 | $5100.00 | 495,800 |
| 10/20/2025 | $5110.00 | $5197.00 | $5040.00 | $5150.00 | 595,200 |
| 10/17/2025 | $5286.00 | $5286.00 | $4864.00 | $5106.00 | 927,100 |
| 10/16/2025 | $5599.00 | $5663.00 | $5232.00 | $5254.00 | 885,000 |
| 10/15/2025 | $5423.00 | $5523.00 | $5371.00 | $5521.00 | 356,800 |
| 10/14/2025 | $5430.00 | $5501.00 | $5355.00 | $5405.00 | 348,100 |