4091.T4091.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4926.00 | $4979.00 | $4911.00 | $4955.00 | 506,100 |
| 1/14/2026 | $4935.00 | $5008.00 | $4911.00 | $4979.00 | 386,400 |
| 1/13/2026 | $5033.00 | $5034.00 | $4938.00 | $4952.00 | 585,900 |
| 1/9/2026 | $4912.00 | $4999.00 | $4852.00 | $4927.00 | 712,600 |
| 1/8/2026 | $4820.00 | $4956.00 | $4814.00 | $4898.00 | 841,600 |
| 1/7/2026 | $4825.00 | $4918.00 | $4793.00 | $4837.00 | 706,900 |
| 1/6/2026 | $4714.00 | $4865.00 | $4701.00 | $4845.00 | 665,100 |
| 1/5/2026 | $4738.00 | $4759.00 | $4641.00 | $4694.00 | 605,800 |
| 12/30/2025 | $4742.00 | $4744.00 | $4668.00 | $4668.00 | 397,400 |
| 12/29/2025 | $4782.00 | $4790.00 | $4715.00 | $4742.00 | 424,600 |
| 12/26/2025 | $4778.00 | $4793.00 | $4724.00 | $4753.00 | 183,800 |
| 12/25/2025 | $4791.00 | $4823.00 | $4700.00 | $4743.00 | 157,800 |
| 12/24/2025 | $4776.00 | $4812.00 | $4725.00 | $4748.00 | 309,000 |
| 12/23/2025 | $4721.00 | $4807.00 | $4686.00 | $4772.00 | 371,000 |
| 12/22/2025 | $4714.00 | $4721.00 | $4630.00 | $4686.00 | 298,700 |
| 12/19/2025 | $4698.00 | $4732.00 | $4681.00 | $4684.00 | 753,800 |
| 12/18/2025 | $4648.00 | $4670.00 | $4617.00 | $4655.00 | 471,400 |
| 12/17/2025 | $4682.00 | $4693.00 | $4608.00 | $4640.00 | 470,900 |
| 12/16/2025 | $4742.00 | $4745.00 | $4689.00 | $4693.00 | 743,700 |
| 12/15/2025 | $4771.00 | $4804.00 | $4723.00 | $4775.00 | 611,800 |
| 12/12/2025 | $4727.00 | $4798.00 | $4727.00 | $4763.00 | 816,300 |
| 12/11/2025 | $4800.00 | $4803.00 | $4696.00 | $4696.00 | 371,500 |
| 12/10/2025 | $4721.00 | $4798.00 | $4715.00 | $4775.00 | 440,100 |
| 12/9/2025 | $4739.00 | $4761.00 | $4695.00 | $4715.00 | 533,100 |
| 12/8/2025 | $4713.00 | $4783.00 | $4681.00 | $4765.00 | 354,100 |
| 12/5/2025 | $4783.00 | $4814.00 | $4696.00 | $4720.00 | 544,000 |
| 12/4/2025 | $4799.00 | $4904.00 | $4792.00 | $4831.00 | 301,300 |
| 12/3/2025 | $4840.00 | $4848.00 | $4774.00 | $4799.00 | 472,700 |
| 12/2/2025 | $4958.00 | $4970.00 | $4794.00 | $4799.00 | 584,000 |
| 12/1/2025 | $5062.00 | $5093.00 | $4970.00 | $4970.00 | 298,300 |
| 11/28/2025 | $5079.00 | $5119.00 | $5035.00 | $5083.00 | 506,000 |
| 11/27/2025 | $5000.00 | $5069.00 | $4995.00 | $5050.00 | 361,900 |
| 11/26/2025 | $4929.00 | $4995.00 | $4903.00 | $4984.00 | 489,400 |
| 11/25/2025 | $4990.00 | $5022.00 | $4850.00 | $4901.00 | 704,300 |
| 11/21/2025 | $4779.00 | $4988.00 | $4779.00 | $4988.00 | 1.17M |
| 11/20/2025 | $4890.00 | $4935.00 | $4772.00 | $4779.00 | 433,700 |
| 11/19/2025 | $4821.00 | $4830.00 | $4728.00 | $4750.00 | 493,900 |
| 11/18/2025 | $4846.00 | $4880.00 | $4774.00 | $4793.00 | 586,400 |
| 11/17/2025 | $4970.00 | $5021.00 | $4899.00 | $4899.00 | 430,900 |
| 11/14/2025 | $5010.00 | $5040.00 | $4957.00 | $5040.00 | 386,500 |
| 11/13/2025 | $5037.00 | $5085.00 | $5023.00 | $5026.00 | 332,600 |
| 11/12/2025 | $5024.00 | $5110.00 | $4985.00 | $5028.00 | 490,600 |
| 11/11/2025 | $5072.00 | $5092.00 | $5010.00 | $5024.00 | 370,800 |
| 11/10/2025 | $4999.00 | $5032.00 | $4938.00 | $5022.00 | 492,800 |
| 11/7/2025 | $4924.00 | $4979.00 | $4898.00 | $4949.00 | 575,000 |
| 11/6/2025 | $4871.00 | $4924.00 | $4836.00 | $4875.00 | 672,700 |
| 11/5/2025 | $4932.00 | $4969.00 | $4788.00 | $4834.00 | 763,900 |
| 11/4/2025 | $5114.00 | $5125.00 | $4896.00 | $4896.00 | 1.05M |
| 10/31/2025 | $5189.00 | $5241.00 | $5001.00 | $5128.00 | 1.01M |
| 10/30/2025 | $5184.00 | $5250.00 | $4991.00 | $5089.00 | 3.81M |
| 10/29/2025 | $4983.00 | $5101.00 | $4960.00 | $5092.00 | 909,100 |
| 10/28/2025 | $5047.00 | $5057.00 | $4933.00 | $4953.00 | 639,100 |
| 10/27/2025 | $5086.00 | $5130.00 | $5066.00 | $5086.00 | 746,200 |
| 10/24/2025 | $5026.00 | $5056.00 | $4970.00 | $5050.00 | 891,100 |
| 10/23/2025 | $4883.00 | $4905.00 | $4860.00 | $4863.00 | 446,600 |
| 10/22/2025 | $4899.00 | $4912.00 | $4854.00 | $4866.00 | 484,800 |
| 10/21/2025 | $4916.00 | $4977.00 | $4900.00 | $4934.00 | 463,200 |
| 10/20/2025 | $4944.00 | $4975.00 | $4870.00 | $4916.00 | 481,600 |
| 10/17/2025 | $4879.00 | $4920.00 | $4860.00 | $4879.00 | 596,000 |