4088.T4088.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2328.00 | $2358.50 | $2325.50 | $2356.00 | 363,600 |
| 1/13/2026 | $2335.50 | $2348.50 | $2318.50 | $2331.00 | 558,800 |
| 1/9/2026 | $2300.00 | $2314.50 | $2290.50 | $2301.50 | 525,200 |
| 1/8/2026 | $2271.50 | $2302.50 | $2268.50 | $2280.50 | 506,000 |
| 1/7/2026 | $2281.00 | $2320.00 | $2264.00 | $2299.00 | 637,500 |
| 1/6/2026 | $2278.00 | $2298.00 | $2273.50 | $2291.50 | 530,500 |
| 1/5/2026 | $2268.50 | $2279.00 | $2259.00 | $2262.50 | 664,600 |
| 12/30/2025 | $2266.00 | $2274.00 | $2257.00 | $2257.00 | 337,600 |
| 12/29/2025 | $2280.00 | $2286.00 | $2265.00 | $2273.00 | 410,500 |
| 12/26/2025 | $2282.50 | $2288.00 | $2254.00 | $2268.00 | 525,000 |
| 12/25/2025 | $2279.50 | $2283.00 | $2270.50 | $2278.00 | 399,900 |
| 12/24/2025 | $2264.00 | $2276.00 | $2253.50 | $2260.50 | 612,700 |
| 12/23/2025 | $2223.50 | $2276.00 | $2223.50 | $2271.00 | 1.19M |
| 12/22/2025 | $2225.00 | $2237.00 | $2211.00 | $2233.00 | 837,500 |
| 12/19/2025 | $2208.00 | $2216.50 | $2200.00 | $2214.50 | 1.15M |
| 12/18/2025 | $2183.00 | $2194.00 | $2172.50 | $2194.00 | 634,000 |
| 12/17/2025 | $2182.00 | $2185.00 | $2152.00 | $2166.00 | 642,900 |
| 12/16/2025 | $2187.00 | $2192.00 | $2168.50 | $2169.00 | 541,200 |
| 12/15/2025 | $2176.00 | $2204.50 | $2168.00 | $2200.00 | 700,000 |
| 12/12/2025 | $2159.50 | $2174.00 | $2141.50 | $2167.50 | 1.08M |
| 12/11/2025 | $2170.00 | $2170.00 | $2131.50 | $2131.50 | 560,600 |
| 12/10/2025 | $2148.00 | $2173.00 | $2143.00 | $2168.00 | 697,100 |
| 12/9/2025 | $2165.00 | $2167.00 | $2142.00 | $2156.50 | 887,500 |
| 12/8/2025 | $2132.00 | $2148.50 | $2123.50 | $2144.50 | 961,700 |
| 12/5/2025 | $2150.00 | $2154.50 | $2130.00 | $2142.00 | 734,900 |
| 12/4/2025 | $2150.00 | $2162.00 | $2143.50 | $2158.00 | 828,000 |
| 12/3/2025 | $2163.50 | $2181.00 | $2157.00 | $2163.00 | 702,700 |
| 12/2/2025 | $2192.00 | $2213.00 | $2159.00 | $2170.00 | 773,400 |
| 12/1/2025 | $2200.00 | $2214.50 | $2193.50 | $2195.50 | 1.14M |
| 11/28/2025 | $2177.00 | $2205.00 | $2175.00 | $2202.00 | 919,300 |
| 11/27/2025 | $2180.50 | $2197.50 | $2176.00 | $2179.00 | 894,700 |
| 11/26/2025 | $2154.50 | $2192.00 | $2153.00 | $2184.50 | 779,600 |
| 11/25/2025 | $2163.00 | $2169.00 | $2151.00 | $2151.00 | 673,200 |
| 11/21/2025 | $2131.50 | $2178.50 | $2131.50 | $2176.50 | 1.01M |
| 11/20/2025 | $2177.00 | $2182.00 | $2146.00 | $2156.00 | 1.04M |
| 11/19/2025 | $2144.00 | $2154.50 | $2116.00 | $2137.50 | 822,300 |
| 11/18/2025 | $2172.00 | $2195.00 | $2138.00 | $2143.50 | 1.32M |
| 11/17/2025 | $2200.00 | $2213.50 | $2165.00 | $2194.50 | 1.65M |
| 11/14/2025 | $2273.00 | $2296.00 | $2214.00 | $2249.00 | 2.07M |
| 11/13/2025 | $2318.00 | $2319.50 | $2291.00 | $2313.50 | 762,100 |
| 11/12/2025 | $2320.00 | $2327.50 | $2279.50 | $2300.00 | 1.17M |
| 11/11/2025 | $2285.50 | $2299.50 | $2262.50 | $2288.00 | 813,200 |
| 11/10/2025 | $2294.00 | $2304.50 | $2272.50 | $2299.00 | 877,400 |
| 11/7/2025 | $2225.00 | $2270.00 | $2224.00 | $2262.50 | 916,700 |
| 11/6/2025 | $2209.00 | $2240.00 | $2201.50 | $2224.00 | 930,000 |
| 11/5/2025 | $2176.50 | $2211.00 | $2156.00 | $2207.50 | 1.09M |
| 11/4/2025 | $2153.00 | $2193.00 | $2150.00 | $2193.00 | 1.27M |
| 10/31/2025 | $2168.00 | $2176.00 | $2138.00 | $2155.00 | 1.29M |
| 10/30/2025 | $2175.00 | $2186.00 | $2160.00 | $2168.00 | 1.23M |
| 10/29/2025 | $2184.00 | $2210.00 | $2175.00 | $2189.50 | 1.19M |
| 10/28/2025 | $2305.00 | $2305.00 | $2183.50 | $2185.00 | 2.76M |
| 10/27/2025 | $2324.50 | $2338.00 | $2307.00 | $2318.00 | 1.08M |
| 10/24/2025 | $2333.00 | $2338.00 | $2304.50 | $2318.00 | 960,800 |
| 10/23/2025 | $2308.00 | $2339.00 | $2300.00 | $2334.50 | 973,000 |
| 10/22/2025 | $2290.00 | $2319.00 | $2277.00 | $2308.00 | 950,000 |
| 10/21/2025 | $2272.50 | $2329.50 | $2272.00 | $2306.00 | 1.23M |
| 10/20/2025 | $2257.00 | $2276.00 | $2242.00 | $2269.00 | 1.51M |
| 10/17/2025 | $2269.00 | $2273.50 | $2205.00 | $2219.50 | 2.35M |
| 10/16/2025 | $2255.00 | $2273.50 | $2206.00 | $2252.50 | 2.41M |