4062.T4062.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $7632.00 | $7907.00 | $7348.00 | $7835.00 | 6.56M |
| 1/15/2026 | $7410.00 | $7556.00 | $7281.00 | $7482.00 | 3.46M |
| 1/14/2026 | $7300.00 | $7534.00 | $7262.00 | $7436.00 | 4.44M |
| 1/13/2026 | $7150.00 | $7295.00 | $7039.00 | $7270.00 | 5.22M |
| 1/9/2026 | $6818.00 | $6861.00 | $6592.00 | $6714.00 | 4.14M |
| 1/8/2026 | $7200.00 | $7294.00 | $6851.00 | $6851.00 | 3.84M |
| 1/7/2026 | $6948.00 | $7379.00 | $6937.00 | $7222.00 | 5.50M |
| 1/6/2026 | $7185.00 | $7210.00 | $6937.00 | $7012.00 | 4.47M |
| 1/5/2026 | $6920.00 | $7210.00 | $6913.00 | $7158.00 | 5.67M |
| 12/30/2025 | $6512.00 | $6820.00 | $6465.00 | $6731.00 | 2.84M |
| 12/29/2025 | $6595.00 | $6850.00 | $6539.00 | $6626.00 | 2.76M |
| 12/26/2025 | $6520.00 | $6692.50 | $6497.50 | $6620.00 | 2.18M |
| 12/25/2025 | $6607.50 | $6665.00 | $6435.00 | $6467.50 | 1.97M |
| 12/24/2025 | $6332.50 | $6635.00 | $6272.50 | $6635.00 | 4.00M |
| 12/23/2025 | $6050.00 | $6287.50 | $6040.00 | $6287.50 | 3.02M |
| 12/22/2025 | $6125.00 | $6180.00 | $6027.50 | $6125.00 | 3.93M |
| 12/19/2025 | $5727.50 | $5825.00 | $5675.00 | $5825.00 | 4.66M |
| 12/18/2025 | $5530.00 | $5747.50 | $5515.00 | $5577.50 | 3.26M |
| 12/17/2025 | $5687.50 | $5870.00 | $5687.50 | $5830.00 | 3.47M |
| 12/16/2025 | $5857.50 | $5880.00 | $5632.50 | $5687.50 | 3.90M |
| 12/15/2025 | $6005.00 | $6217.50 | $5842.50 | $5945.00 | 5.12M |
| 12/12/2025 | $6425.00 | $6452.50 | $6302.50 | $6377.50 | 3.02M |
| 12/11/2025 | $6300.00 | $6407.50 | $6205.00 | $6340.00 | 3.46M |
| 12/10/2025 | $6387.50 | $6530.00 | $6267.50 | $6305.00 | 3.63M |
| 12/9/2025 | $6370.00 | $6665.00 | $6295.00 | $6465.00 | 4.99M |
| 12/8/2025 | $6492.50 | $6605.00 | $6230.00 | $6370.00 | 4.69M |
| 12/5/2025 | $5975.00 | $6455.00 | $5875.00 | $6352.50 | 7.31M |
| 12/4/2025 | $5877.50 | $5945.00 | $5712.50 | $5945.00 | 3.66M |
| 12/3/2025 | $5825.00 | $5912.50 | $5760.00 | $5902.50 | 3.75M |
| 12/2/2025 | $5720.00 | $5775.00 | $5580.00 | $5585.00 | 2.31M |
| 12/1/2025 | $5955.00 | $6070.00 | $5652.50 | $5660.00 | 4.16M |
| 11/28/2025 | $5725.00 | $5965.00 | $5637.50 | $5940.00 | 3.72M |
| 11/27/2025 | $5557.50 | $5807.50 | $5515.00 | $5725.00 | 4.20M |
| 11/26/2025 | $5515.00 | $5567.50 | $5250.00 | $5452.50 | 7.35M |
| 11/25/2025 | $5845.00 | $5915.00 | $5580.00 | $5665.00 | 4.79M |
| 11/21/2025 | $5642.50 | $5800.00 | $5585.00 | $5665.00 | 6.01M |
| 11/20/2025 | $6420.00 | $6527.50 | $6220.00 | $6267.50 | 7.37M |
| 11/19/2025 | $6027.50 | $6087.50 | $5820.00 | $5820.00 | 5.10M |
| 11/18/2025 | $6555.00 | $6565.00 | $6070.00 | $6070.00 | 4.91M |
| 11/17/2025 | $6377.50 | $6705.00 | $6307.50 | $6632.50 | 4.82M |
| 11/14/2025 | $6605.00 | $6615.00 | $6232.50 | $6232.50 | 5.44M |
| 11/13/2025 | $6805.00 | $6925.00 | $6735.00 | $6810.00 | 3.58M |
| 11/12/2025 | $6570.00 | $6887.50 | $6500.00 | $6852.50 | 4.58M |
| 11/11/2025 | $6667.50 | $6820.00 | $6600.00 | $6687.50 | 5.88M |
| 11/10/2025 | $6415.00 | $6525.00 | $6290.00 | $6517.50 | 5.34M |
| 11/7/2025 | $6540.00 | $6620.00 | $6257.50 | $6410.00 | 8.57M |
| 11/6/2025 | $6890.00 | $6990.00 | $6700.00 | $6927.50 | 5.21M |
| 11/5/2025 | $6617.50 | $6832.50 | $6442.50 | $6750.00 | 10.12M |
| 11/4/2025 | $7390.00 | $7722.50 | $6992.50 | $7177.50 | 53.35M |
| 10/31/2025 | $7155.00 | $7592.50 | $6797.50 | $7307.50 | 22.20M |
| 10/30/2025 | $6575.00 | $6815.00 | $6515.00 | $6797.50 | 12.09M |
| 10/29/2025 | $6350.00 | $6837.50 | $6277.50 | $6787.50 | 15.99M |
| 10/28/2025 | $6477.50 | $6572.50 | $6125.00 | $6317.50 | 20.84M |
| 10/27/2025 | $5350.00 | $5495.00 | $5280.00 | $5427.50 | 4.24M |
| 10/24/2025 | $5207.50 | $5285.00 | $5027.50 | $5255.00 | 5.20M |
| 10/23/2025 | $4825.50 | $4942.50 | $4807.50 | $4832.50 | 3.81M |
| 10/22/2025 | $4961.50 | $5125.00 | $4852.50 | $5082.50 | 4.96M |
| 10/21/2025 | $5100.00 | $5162.50 | $4960.50 | $5000.00 | 2.97M |
| 10/20/2025 | $5050.00 | $5102.50 | $4977.50 | $5102.50 | 2.53M |