4057.T4057.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $441.00 | $450.00 | $400.00 | $413.00 | 45,600 |
| 1/13/2026 | $445.00 | $446.00 | $439.00 | $441.00 | 8,700 |
| 1/9/2026 | $437.00 | $444.00 | $437.00 | $444.00 | 7,500 |
| 1/8/2026 | $442.00 | $443.00 | $433.00 | $435.00 | 7,500 |
| 1/7/2026 | $434.00 | $443.00 | $422.00 | $443.00 | 6,100 |
| 1/6/2026 | $431.00 | $435.00 | $420.00 | $435.00 | 4,100 |
| 1/5/2026 | $433.00 | $433.00 | $421.00 | $432.00 | 3,500 |
| 12/30/2025 | $426.00 | $430.00 | $421.00 | $428.00 | 7,000 |
| 12/29/2025 | $416.00 | $434.00 | $412.00 | $434.00 | 7,200 |
| 12/26/2025 | $408.00 | $412.00 | $407.00 | $408.00 | 11,900 |
| 12/25/2025 | $406.00 | $409.00 | $404.00 | $406.00 | 16,900 |
| 12/24/2025 | $406.00 | $410.00 | $405.00 | $409.00 | 13,800 |
| 12/23/2025 | $409.00 | $409.00 | $404.00 | $406.00 | 6,200 |
| 12/22/2025 | $417.00 | $417.00 | $405.00 | $409.00 | 12,900 |
| 12/19/2025 | $410.00 | $419.00 | $409.00 | $417.00 | 13,100 |
| 12/18/2025 | $414.00 | $414.00 | $406.00 | $409.00 | 3,500 |
| 12/17/2025 | $421.00 | $421.00 | $411.00 | $415.00 | 12,300 |
| 12/16/2025 | $426.00 | $426.00 | $420.00 | $420.00 | 5,000 |
| 12/15/2025 | $425.00 | $426.00 | $424.00 | $424.00 | 7,600 |
| 12/12/2025 | $428.00 | $430.00 | $425.00 | $427.00 | 2,900 |
| 12/11/2025 | $434.00 | $434.00 | $426.00 | $428.00 | 5,400 |
| 12/10/2025 | $429.00 | $436.00 | $429.00 | $436.00 | 2,200 |
| 12/9/2025 | $440.00 | $440.00 | $430.00 | $431.00 | 9,800 |
| 12/8/2025 | $436.00 | $440.00 | $436.00 | $440.00 | 1,900 |
| 12/5/2025 | $436.00 | $439.00 | $435.00 | $437.00 | 2,200 |
| 12/4/2025 | $445.00 | $445.00 | $436.00 | $436.00 | 2,700 |
| 12/3/2025 | $441.00 | $448.00 | $441.00 | $447.00 | 900 |
| 12/2/2025 | $445.00 | $445.00 | $439.00 | $441.00 | 1,900 |
| 12/1/2025 | $444.00 | $446.00 | $442.00 | $446.00 | 1,200 |
| 11/28/2025 | $443.00 | $450.00 | $443.00 | $443.00 | 700 |
| 11/27/2025 | $439.00 | $445.00 | $439.00 | $445.00 | 1,900 |
| 11/26/2025 | $435.00 | $442.00 | $432.00 | $442.00 | 5,400 |
| 11/25/2025 | $437.00 | $440.00 | $432.00 | $435.00 | 4,400 |
| 11/21/2025 | $439.00 | $442.00 | $437.00 | $437.00 | 2,700 |
| 11/20/2025 | $442.00 | $443.00 | $441.00 | $443.00 | 900 |
| 11/19/2025 | $443.00 | $443.00 | $440.00 | $442.00 | 3,800 |
| 11/18/2025 | $449.00 | $449.00 | $441.00 | $444.00 | 2,600 |
| 11/17/2025 | $447.00 | $449.00 | $442.00 | $449.00 | 1,600 |
| 11/14/2025 | $452.00 | $452.00 | $440.00 | $444.00 | 8,300 |
| 11/13/2025 | $458.00 | $460.00 | $450.00 | $456.00 | 5,900 |
| 11/12/2025 | $451.00 | $460.00 | $450.00 | $458.00 | 4,400 |
| 11/11/2025 | $458.00 | $458.00 | $440.00 | $454.00 | 9,900 |
| 11/10/2025 | $446.00 | $450.00 | $444.00 | $450.00 | 3,700 |
| 11/7/2025 | $445.00 | $448.00 | $442.00 | $443.00 | 2,900 |
| 11/6/2025 | $448.00 | $449.00 | $444.00 | $445.00 | 4,600 |
| 11/5/2025 | $451.00 | $451.00 | $446.00 | $446.00 | 2,000 |
| 11/4/2025 | $449.00 | $456.00 | $449.00 | $451.00 | 3,200 |
| 10/31/2025 | $447.00 | $455.00 | $446.00 | $449.00 | 2,300 |
| 10/30/2025 | $458.00 | $469.00 | $448.00 | $449.00 | 7,000 |
| 10/29/2025 | $454.00 | $454.00 | $450.00 | $450.00 | 5,900 |
| 10/28/2025 | $457.00 | $457.00 | $453.00 | $454.00 | 4,500 |
| 10/27/2025 | $466.00 | $467.00 | $455.00 | $455.00 | 6,600 |
| 10/24/2025 | $461.00 | $462.00 | $457.00 | $462.00 | 5,000 |
| 10/23/2025 | $460.00 | $466.00 | $459.00 | $463.00 | 8,500 |
| 10/22/2025 | $462.00 | $469.00 | $462.00 | $468.00 | 3,800 |
| 10/21/2025 | $465.00 | $468.00 | $461.00 | $461.00 | 2,800 |
| 10/20/2025 | $464.00 | $470.00 | $461.00 | $461.00 | 10,800 |
| 10/17/2025 | $480.00 | $481.00 | $460.00 | $461.00 | 15,900 |
| 10/16/2025 | $490.00 | $490.00 | $475.00 | $475.00 | 34,600 |