4151.T4151.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2573.00 | $2580.00 | $2538.50 | $2566.00 | 317,300 |
| 1/14/2026 | $2582.00 | $2591.50 | $2556.00 | $2572.50 | 813,300 |
| 1/13/2026 | $2584.00 | $2610.00 | $2558.50 | $2558.50 | 1.17M |
| 1/9/2026 | $2554.00 | $2582.50 | $2546.00 | $2571.00 | 1.15M |
| 1/8/2026 | $2570.00 | $2591.00 | $2543.50 | $2566.50 | 1.14M |
| 1/7/2026 | $2501.00 | $2554.00 | $2496.50 | $2546.50 | 1.18M |
| 1/6/2026 | $2489.00 | $2510.50 | $2478.50 | $2494.00 | 1.06M |
| 1/5/2026 | $2535.00 | $2573.50 | $2514.00 | $2514.00 | 894,600 |
| 12/30/2025 | $2542.00 | $2543.50 | $2505.50 | $2527.00 | 862,300 |
| 12/29/2025 | $2537.00 | $2544.00 | $2524.00 | $2535.00 | 752,600 |
| 12/26/2025 | $2552.00 | $2575.00 | $2550.00 | $2570.00 | 542,000 |
| 12/25/2025 | $2547.00 | $2562.00 | $2538.00 | $2547.00 | 302,200 |
| 12/24/2025 | $2558.00 | $2558.00 | $2530.50 | $2537.50 | 503,600 |
| 12/23/2025 | $2549.00 | $2565.00 | $2528.50 | $2528.50 | 532,100 |
| 12/22/2025 | $2536.00 | $2550.00 | $2509.50 | $2522.50 | 628,200 |
| 12/19/2025 | $2571.50 | $2571.50 | $2532.00 | $2536.00 | 1.12M |
| 12/18/2025 | $2582.00 | $2594.00 | $2555.00 | $2569.00 | 825,000 |
| 12/17/2025 | $2572.00 | $2592.50 | $2538.00 | $2563.00 | 988,900 |
| 12/16/2025 | $2609.50 | $2616.50 | $2570.00 | $2585.50 | 899,500 |
| 12/15/2025 | $2591.00 | $2591.00 | $2553.00 | $2575.00 | 574,100 |
| 12/12/2025 | $2540.00 | $2565.00 | $2519.00 | $2553.50 | 1.23M |
| 12/11/2025 | $2542.00 | $2544.00 | $2503.00 | $2527.50 | 759,000 |
| 12/10/2025 | $2524.50 | $2549.50 | $2513.50 | $2535.50 | 1.01M |
| 12/9/2025 | $2505.00 | $2526.00 | $2498.00 | $2510.00 | 1.05M |
| 12/8/2025 | $2550.00 | $2550.00 | $2513.50 | $2520.00 | 846,200 |
| 12/5/2025 | $2554.50 | $2559.00 | $2509.00 | $2543.00 | 751,400 |
| 12/4/2025 | $2555.50 | $2580.50 | $2533.50 | $2569.00 | 794,000 |
| 12/3/2025 | $2583.50 | $2600.00 | $2559.00 | $2571.50 | 812,300 |
| 12/2/2025 | $2608.50 | $2627.00 | $2604.00 | $2627.00 | 853,900 |
| 12/1/2025 | $2610.50 | $2644.50 | $2610.50 | $2631.50 | 858,600 |
| 11/28/2025 | $2636.00 | $2647.50 | $2626.50 | $2630.50 | 468,100 |
| 11/27/2025 | $2620.00 | $2647.50 | $2609.50 | $2628.00 | 477,900 |
| 11/26/2025 | $2648.50 | $2673.00 | $2632.00 | $2654.00 | 1.15M |
| 11/25/2025 | $2594.50 | $2643.50 | $2570.00 | $2641.00 | 1.79M |
| 11/21/2025 | $2500.00 | $2569.50 | $2494.50 | $2567.50 | 2.90M |
| 11/20/2025 | $2479.00 | $2510.00 | $2465.00 | $2475.00 | 1.09M |
| 11/19/2025 | $2518.50 | $2519.50 | $2478.00 | $2489.00 | 817,600 |
| 11/18/2025 | $2500.00 | $2520.00 | $2489.50 | $2499.00 | 942,300 |
| 11/17/2025 | $2497.00 | $2523.50 | $2490.50 | $2499.00 | 764,100 |
| 11/14/2025 | $2512.00 | $2515.00 | $2466.50 | $2492.00 | 1.03M |
| 11/13/2025 | $2485.00 | $2498.00 | $2466.50 | $2498.00 | 840,100 |
| 11/12/2025 | $2455.00 | $2483.50 | $2440.00 | $2455.00 | 1.16M |
| 11/11/2025 | $2425.00 | $2433.50 | $2404.00 | $2422.00 | 514,300 |
| 11/10/2025 | $2412.00 | $2425.00 | $2396.50 | $2423.50 | 692,400 |
| 11/7/2025 | $2424.50 | $2438.00 | $2399.00 | $2421.50 | 802,900 |
| 11/6/2025 | $2379.50 | $2416.00 | $2373.50 | $2399.00 | 1.09M |
| 11/5/2025 | $2429.00 | $2460.00 | $2354.00 | $2379.50 | 1.84M |
| 11/4/2025 | $2382.00 | $2398.00 | $2347.50 | $2387.00 | 1.28M |
| 10/31/2025 | $2338.00 | $2385.50 | $2309.00 | $2382.00 | 1.35M |
| 10/30/2025 | $2310.00 | $2349.00 | $2301.50 | $2335.50 | 1.83M |
| 10/29/2025 | $2335.00 | $2341.50 | $2290.00 | $2300.00 | 1.28M |
| 10/28/2025 | $2331.50 | $2370.50 | $2317.50 | $2350.00 | 1.15M |
| 10/27/2025 | $2305.00 | $2352.50 | $2300.00 | $2345.50 | 1.43M |
| 10/24/2025 | $2271.00 | $2314.00 | $2262.50 | $2303.50 | 1.02M |
| 10/23/2025 | $2314.00 | $2324.50 | $2280.50 | $2285.00 | 869,000 |
| 10/22/2025 | $2276.00 | $2314.00 | $2275.00 | $2309.50 | 1.56M |
| 10/21/2025 | $2257.00 | $2306.50 | $2256.50 | $2282.50 | 1.03M |
| 10/20/2025 | $2338.00 | $2338.00 | $2250.00 | $2260.00 | 1.44M |
| 10/17/2025 | $2260.50 | $2279.00 | $2223.50 | $2231.50 | 1.15M |