4015.T4015.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $540.00 | $545.00 | $522.00 | $525.00 | 107,400 |
| 1/9/2026 | $533.00 | $547.00 | $533.00 | $542.00 | 55,400 |
| 1/8/2026 | $528.00 | $538.00 | $528.00 | $531.00 | 49,100 |
| 1/7/2026 | $530.00 | $531.00 | $521.00 | $528.00 | 51,500 |
| 1/6/2026 | $509.00 | $529.00 | $509.00 | $529.00 | 81,100 |
| 1/5/2026 | $509.00 | $509.00 | $504.00 | $504.00 | 57,400 |
| 12/30/2025 | $505.00 | $506.00 | $496.00 | $496.00 | 59,000 |
| 12/29/2025 | $504.00 | $509.00 | $501.00 | $506.00 | 39,800 |
| 12/26/2025 | $508.00 | $508.00 | $502.00 | $507.00 | 128,700 |
| 12/25/2025 | $492.00 | $508.00 | $492.00 | $508.00 | 82,700 |
| 12/24/2025 | $495.00 | $499.00 | $493.00 | $493.00 | 100,600 |
| 12/23/2025 | $497.00 | $507.00 | $495.00 | $496.00 | 72,800 |
| 12/22/2025 | $503.00 | $504.00 | $494.00 | $499.00 | 60,800 |
| 12/19/2025 | $494.00 | $503.00 | $493.00 | $503.00 | 69,300 |
| 12/18/2025 | $495.00 | $498.00 | $492.00 | $492.00 | 50,900 |
| 12/17/2025 | $505.00 | $505.00 | $495.00 | $496.00 | 74,300 |
| 12/16/2025 | $507.00 | $507.00 | $501.00 | $505.00 | 36,600 |
| 12/15/2025 | $504.00 | $509.00 | $500.00 | $508.00 | 59,400 |
| 12/12/2025 | $500.00 | $506.00 | $495.00 | $496.00 | 89,000 |
| 12/11/2025 | $508.00 | $512.00 | $506.00 | $507.00 | 38,600 |
| 12/10/2025 | $508.00 | $510.00 | $507.00 | $507.00 | 32,800 |
| 12/9/2025 | $512.00 | $515.00 | $507.00 | $507.00 | 44,100 |
| 12/8/2025 | $510.00 | $516.00 | $510.00 | $512.00 | 17,400 |
| 12/5/2025 | $514.00 | $518.00 | $506.00 | $514.00 | 23,100 |
| 12/4/2025 | $506.00 | $517.00 | $505.00 | $515.00 | 32,500 |
| 12/3/2025 | $508.00 | $513.00 | $506.00 | $507.00 | 29,800 |
| 12/2/2025 | $518.00 | $519.00 | $506.00 | $506.00 | 32,100 |
| 12/1/2025 | $535.00 | $535.00 | $516.00 | $516.00 | 33,100 |
| 11/28/2025 | $537.00 | $540.00 | $528.00 | $528.00 | 44,500 |
| 11/27/2025 | $519.00 | $535.00 | $518.00 | $535.00 | 51,100 |
| 11/26/2025 | $500.00 | $520.00 | $499.00 | $520.00 | 64,500 |
| 11/25/2025 | $505.00 | $506.00 | $494.00 | $495.00 | 47,100 |
| 11/21/2025 | $495.00 | $506.00 | $495.00 | $505.00 | 36,900 |
| 11/20/2025 | $499.00 | $502.00 | $497.00 | $497.00 | 22,900 |
| 11/19/2025 | $497.00 | $503.00 | $493.00 | $494.00 | 47,300 |
| 11/18/2025 | $500.00 | $500.00 | $492.00 | $496.00 | 40,000 |
| 11/17/2025 | $506.00 | $507.00 | $496.00 | $503.00 | 74,200 |
| 11/14/2025 | $502.00 | $507.00 | $500.00 | $506.00 | 42,000 |
| 11/13/2025 | $515.00 | $515.00 | $501.00 | $507.00 | 38,900 |
| 11/12/2025 | $503.00 | $515.00 | $502.00 | $511.00 | 44,400 |
| 11/11/2025 | $496.00 | $504.00 | $491.00 | $503.00 | 45,100 |
| 11/10/2025 | $497.00 | $504.00 | $495.00 | $495.00 | 29,000 |
| 11/7/2025 | $496.00 | $500.00 | $493.00 | $496.00 | 32,500 |
| 11/6/2025 | $499.00 | $502.00 | $495.00 | $495.00 | 31,200 |
| 11/5/2025 | $502.00 | $502.00 | $485.00 | $491.00 | 115,800 |
| 11/4/2025 | $509.00 | $509.00 | $492.00 | $498.00 | 115,800 |
| 10/31/2025 | $506.00 | $515.00 | $506.00 | $509.00 | 34,300 |
| 10/30/2025 | $503.00 | $510.00 | $503.00 | $506.00 | 43,900 |
| 10/29/2025 | $516.00 | $519.00 | $505.00 | $505.00 | 82,900 |
| 10/28/2025 | $532.00 | $532.00 | $512.00 | $512.00 | 116,900 |
| 10/27/2025 | $533.00 | $544.00 | $525.00 | $533.00 | 146,800 |
| 10/24/2025 | $535.00 | $539.00 | $523.00 | $523.00 | 98,100 |
| 10/23/2025 | $531.00 | $543.00 | $528.00 | $541.00 | 105,500 |
| 10/22/2025 | $532.00 | $542.00 | $524.00 | $537.00 | 111,500 |
| 10/21/2025 | $528.00 | $533.00 | $521.00 | $525.00 | 112,800 |
| 10/20/2025 | $523.00 | $523.00 | $507.00 | $518.00 | 194,900 |
| 10/17/2025 | $524.00 | $526.00 | $502.00 | $506.00 | 338,100 |
| 10/16/2025 | $567.00 | $579.00 | $544.00 | $544.00 | 807,100 |
| 10/15/2025 | $623.00 | $646.00 | $621.00 | $644.00 | 123,500 |