4017.T4017.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $257.00 | $260.00 | $257.00 | $259.00 | 4,800 |
| 1/9/2026 | $257.00 | $259.00 | $255.00 | $257.00 | 22,700 |
| 1/8/2026 | $260.00 | $260.00 | $257.00 | $258.00 | 7,300 |
| 1/7/2026 | $254.00 | $258.00 | $251.00 | $256.00 | 10,300 |
| 1/6/2026 | $254.00 | $255.00 | $252.00 | $252.00 | 6,600 |
| 1/5/2026 | $253.00 | $255.00 | $251.00 | $252.00 | 7,300 |
| 12/30/2025 | $249.00 | $255.00 | $249.00 | $254.00 | 6,200 |
| 12/29/2025 | $248.00 | $252.00 | $248.00 | $249.00 | 3,400 |
| 12/26/2025 | $251.00 | $251.00 | $246.00 | $248.00 | 68,200 |
| 12/25/2025 | $255.00 | $255.00 | $251.00 | $251.00 | 12,200 |
| 12/24/2025 | $254.00 | $255.00 | $253.00 | $254.00 | 4,800 |
| 12/23/2025 | $251.00 | $255.00 | $251.00 | $253.00 | 31,500 |
| 12/22/2025 | $253.00 | $254.00 | $252.00 | $254.00 | 15,500 |
| 12/19/2025 | $252.00 | $255.00 | $252.00 | $254.00 | 5,800 |
| 12/18/2025 | $253.00 | $254.00 | $251.00 | $254.00 | 6,200 |
| 12/17/2025 | $252.00 | $253.00 | $252.00 | $253.00 | 12,600 |
| 12/16/2025 | $253.00 | $254.00 | $252.00 | $253.00 | 5,300 |
| 12/15/2025 | $254.00 | $255.00 | $253.00 | $254.00 | 7,400 |
| 12/12/2025 | $255.00 | $256.00 | $252.00 | $254.00 | 3,400 |
| 12/11/2025 | $256.00 | $256.00 | $253.00 | $254.00 | 7,000 |
| 12/10/2025 | $254.00 | $255.00 | $254.00 | $255.00 | 2,000 |
| 12/9/2025 | $252.00 | $255.00 | $252.00 | $253.00 | 7,600 |
| 12/8/2025 | $254.00 | $256.00 | $253.00 | $255.00 | 1,900 |
| 12/5/2025 | $257.00 | $257.00 | $253.00 | $253.00 | 5,100 |
| 12/4/2025 | $256.00 | $256.00 | $254.00 | $254.00 | 1,300 |
| 12/3/2025 | $256.00 | $256.00 | $255.00 | $255.00 | 1,200 |
| 12/2/2025 | $261.00 | $261.00 | $256.00 | $256.00 | 6,500 |
| 12/1/2025 | $262.00 | $263.00 | $260.00 | $260.00 | 4,400 |
| 11/28/2025 | $262.00 | $264.00 | $262.00 | $263.00 | 5,100 |
| 11/27/2025 | $260.00 | $263.00 | $260.00 | $261.00 | 8,900 |
| 11/26/2025 | $256.00 | $263.00 | $256.00 | $260.00 | 18,700 |
| 11/25/2025 | $252.00 | $257.00 | $252.00 | $256.00 | 6,600 |
| 11/21/2025 | $252.00 | $252.00 | $250.00 | $251.00 | 3,600 |
| 11/20/2025 | $251.00 | $253.00 | $251.00 | $252.00 | 6,100 |
| 11/19/2025 | $249.00 | $253.00 | $249.00 | $250.00 | 13,000 |
| 11/18/2025 | $254.00 | $256.00 | $247.00 | $248.00 | 13,400 |
| 11/17/2025 | $259.00 | $259.00 | $252.00 | $252.00 | 7,000 |
| 11/14/2025 | $253.00 | $260.00 | $253.00 | $260.00 | 16,200 |
| 11/13/2025 | $254.00 | $254.00 | $253.00 | $254.00 | 1,400 |
| 11/12/2025 | $259.00 | $259.00 | $254.00 | $254.00 | 5,900 |
| 11/11/2025 | $253.00 | $258.00 | $253.00 | $257.00 | 4,600 |
| 11/10/2025 | $250.00 | $253.00 | $248.00 | $253.00 | 16,100 |
| 11/7/2025 | $251.00 | $253.00 | $251.00 | $251.00 | 6,900 |
| 11/6/2025 | $249.00 | $252.00 | $249.00 | $251.00 | 10,800 |
| 11/5/2025 | $255.00 | $255.00 | $248.00 | $250.00 | 31,100 |
| 11/4/2025 | $253.00 | $256.00 | $252.00 | $252.00 | 31,100 |
| 10/31/2025 | $252.00 | $253.00 | $250.00 | $252.00 | 11,600 |
| 10/30/2025 | $251.00 | $253.00 | $250.00 | $252.00 | 11,600 |
| 10/29/2025 | $253.00 | $256.00 | $251.00 | $251.00 | 17,900 |
| 10/28/2025 | $260.00 | $260.00 | $254.00 | $254.00 | 12,600 |
| 10/27/2025 | $262.00 | $262.00 | $254.00 | $260.00 | 23,900 |
| 10/24/2025 | $268.00 | $268.00 | $260.00 | $263.00 | 22,800 |
| 10/23/2025 | $265.00 | $269.00 | $265.00 | $268.00 | 19,100 |
| 10/22/2025 | $268.00 | $270.00 | $262.00 | $270.00 | 30,000 |
| 10/21/2025 | $269.00 | $269.00 | $264.00 | $267.00 | 7,600 |
| 10/20/2025 | $265.00 | $268.00 | $253.00 | $268.00 | 39,700 |
| 10/17/2025 | $268.00 | $268.00 | $261.00 | $261.00 | 48,000 |
| 10/16/2025 | $270.00 | $271.00 | $268.00 | $269.00 | 14,400 |
| 10/15/2025 | $275.00 | $275.00 | $268.00 | $271.00 | 17,700 |