4063.T4063.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5526.00 | $5798.00 | $5521.00 | $5640.00 | 8.99M |
| 1/14/2026 | $5458.00 | $5590.00 | $5425.00 | $5552.00 | 9.39M |
| 1/13/2026 | $5326.00 | $5460.00 | $5292.00 | $5444.00 | 11.49M |
| 1/9/2026 | $5135.00 | $5183.00 | $5088.00 | $5114.00 | 7.06M |
| 1/8/2026 | $5103.00 | $5123.00 | $5014.00 | $5035.00 | 9.24M |
| 1/7/2026 | $5244.00 | $5280.00 | $5170.00 | $5244.00 | 8.19M |
| 1/6/2026 | $5035.00 | $5233.00 | $5035.00 | $5226.00 | 11.48M |
| 1/5/2026 | $4976.00 | $5019.00 | $4934.00 | $4944.00 | 5.80M |
| 12/30/2025 | $4851.00 | $4890.00 | $4830.00 | $4873.00 | 4.42M |
| 12/29/2025 | $4896.00 | $4944.00 | $4883.00 | $4909.00 | 3.12M |
| 12/26/2025 | $4944.00 | $4953.00 | $4881.00 | $4894.00 | 2.89M |
| 12/25/2025 | $4921.00 | $4942.00 | $4899.00 | $4942.00 | 1.75M |
| 12/24/2025 | $4920.00 | $4953.00 | $4895.00 | $4906.00 | 2.92M |
| 12/23/2025 | $4870.00 | $4912.00 | $4862.00 | $4892.00 | 3.70M |
| 12/22/2025 | $4819.00 | $4872.00 | $4787.00 | $4847.00 | 3.48M |
| 12/19/2025 | $4823.00 | $4830.00 | $4784.00 | $4788.00 | 5.86M |
| 12/18/2025 | $4788.00 | $4793.00 | $4719.00 | $4788.00 | 4.36M |
| 12/17/2025 | $4797.00 | $4812.00 | $4769.00 | $4769.00 | 4.18M |
| 12/16/2025 | $4839.00 | $4864.00 | $4761.00 | $4774.00 | 6.43M |
| 12/15/2025 | $4837.00 | $4994.00 | $4809.00 | $4979.00 | 10.42M |
| 12/12/2025 | $4705.00 | $4842.00 | $4696.00 | $4836.00 | 8.60M |
| 12/11/2025 | $4823.00 | $4830.00 | $4610.00 | $4610.00 | 7.17M |
| 12/10/2025 | $4800.00 | $4855.00 | $4785.00 | $4799.00 | 4.10M |
| 12/9/2025 | $4781.00 | $4838.00 | $4733.00 | $4787.00 | 5.12M |
| 12/8/2025 | $4785.00 | $4825.00 | $4777.00 | $4810.00 | 3.42M |
| 12/5/2025 | $4765.00 | $4859.00 | $4764.00 | $4808.00 | 6.10M |
| 12/4/2025 | $4696.00 | $4868.00 | $4693.00 | $4868.00 | 7.64M |
| 12/3/2025 | $4703.00 | $4740.00 | $4633.00 | $4684.00 | 5.91M |
| 12/2/2025 | $4657.00 | $4747.00 | $4656.00 | $4726.00 | 5.44M |
| 12/1/2025 | $4691.00 | $4717.00 | $4641.00 | $4656.00 | 4.66M |
| 11/28/2025 | $4643.00 | $4702.00 | $4631.00 | $4702.00 | 3.90M |
| 11/27/2025 | $4639.00 | $4658.00 | $4617.00 | $4644.00 | 4.15M |
| 11/26/2025 | $4560.00 | $4642.00 | $4530.00 | $4617.00 | 6.27M |
| 11/25/2025 | $4542.00 | $4553.00 | $4472.00 | $4490.00 | 6.75M |
| 11/21/2025 | $4368.00 | $4515.00 | $4366.00 | $4500.00 | 11.42M |
| 11/20/2025 | $4455.00 | $4491.00 | $4421.00 | $4434.00 | 5.81M |
| 11/19/2025 | $4492.00 | $4494.00 | $4431.00 | $4431.00 | 6.35M |
| 11/18/2025 | $4570.00 | $4585.00 | $4480.00 | $4480.00 | 8.06M |
| 11/17/2025 | $4618.00 | $4653.00 | $4608.00 | $4630.00 | 3.74M |
| 11/14/2025 | $4639.00 | $4665.00 | $4608.00 | $4641.00 | 5.36M |
| 11/13/2025 | $4643.00 | $4661.00 | $4617.00 | $4643.00 | 4.28M |
| 11/12/2025 | $4600.00 | $4638.00 | $4566.00 | $4597.00 | 6.63M |
| 11/11/2025 | $4574.00 | $4588.00 | $4551.00 | $4566.00 | 4.08M |
| 11/10/2025 | $4571.00 | $4573.00 | $4521.00 | $4551.00 | 3.73M |
| 11/7/2025 | $4505.00 | $4540.00 | $4493.00 | $4529.00 | 4.65M |
| 11/6/2025 | $4570.00 | $4581.00 | $4506.00 | $4506.00 | 6.66M |
| 11/5/2025 | $4605.00 | $4650.00 | $4528.00 | $4563.00 | 10.19M |
| 11/4/2025 | $4598.00 | $4658.00 | $4587.00 | $4644.00 | 7.71M |
| 10/31/2025 | $4668.00 | $4687.00 | $4606.00 | $4655.00 | 9.07M |
| 10/30/2025 | $4620.00 | $4633.00 | $4562.00 | $4599.00 | 8.64M |
| 10/29/2025 | $4673.00 | $4695.00 | $4623.00 | $4629.00 | 6.85M |
| 10/28/2025 | $4734.00 | $4764.00 | $4668.00 | $4672.00 | 8.11M |
| 10/27/2025 | $4835.00 | $4932.00 | $4725.00 | $4725.00 | 13.99M |
| 10/24/2025 | $4913.00 | $4929.00 | $4876.00 | $4905.00 | 4.93M |
| 10/23/2025 | $4897.00 | $4904.00 | $4836.00 | $4900.00 | 4.77M |
| 10/22/2025 | $4932.00 | $4961.00 | $4911.00 | $4940.00 | 4.71M |
| 10/21/2025 | $4905.00 | $4975.00 | $4896.00 | $4923.00 | 5.70M |
| 10/20/2025 | $4946.00 | $4946.00 | $4875.00 | $4875.00 | 5.57M |
| 10/17/2025 | $4920.00 | $4958.00 | $4879.00 | $4897.00 | 5.72M |