4188.T4188.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $1010.00 | $1025.00 | $1008.50 | $1015.50 | 6.73M |
| 1/15/2026 | $979.00 | $1003.50 | $978.70 | $999.80 | 5.14M |
| 1/14/2026 | $972.20 | $991.00 | $969.90 | $987.40 | 6.04M |
| 1/13/2026 | $965.80 | $972.60 | $960.60 | $969.90 | 5.00M |
| 1/9/2026 | $959.80 | $968.40 | $952.00 | $953.40 | 4.21M |
| 1/8/2026 | $958.00 | $960.00 | $946.50 | $956.30 | 4.61M |
| 1/7/2026 | $952.80 | $966.80 | $949.00 | $960.50 | 4.96M |
| 1/6/2026 | $939.20 | $964.40 | $939.10 | $958.40 | 6.11M |
| 1/5/2026 | $929.20 | $929.90 | $920.70 | $929.40 | 3.95M |
| 12/30/2025 | $920.20 | $929.00 | $915.10 | $915.10 | 2.70M |
| 12/29/2025 | $929.40 | $929.40 | $918.40 | $924.90 | 3.44M |
| 12/26/2025 | $922.10 | $925.40 | $912.50 | $914.40 | 2.70M |
| 12/25/2025 | $912.70 | $919.40 | $908.90 | $919.00 | 2.70M |
| 12/24/2025 | $917.90 | $924.80 | $910.30 | $913.40 | 3.47M |
| 12/23/2025 | $906.90 | $919.80 | $905.00 | $914.90 | 3.71M |
| 12/22/2025 | $896.40 | $909.60 | $893.00 | $905.00 | 4.42M |
| 12/19/2025 | $891.10 | $902.50 | $890.20 | $895.80 | 6.74M |
| 12/18/2025 | $895.10 | $896.90 | $885.30 | $887.50 | 4.38M |
| 12/17/2025 | $897.20 | $903.10 | $889.30 | $890.20 | 4.71M |
| 12/16/2025 | $911.00 | $916.90 | $901.60 | $903.80 | 5.59M |
| 12/15/2025 | $905.00 | $914.30 | $897.10 | $911.50 | 4.83M |
| 12/12/2025 | $900.00 | $918.80 | $891.00 | $903.10 | 8.58M |
| 12/11/2025 | $891.50 | $895.00 | $876.40 | $882.20 | 4.62M |
| 12/10/2025 | $865.00 | $876.10 | $860.80 | $872.50 | 7.11M |
| 12/9/2025 | $854.00 | $861.30 | $850.00 | $855.70 | 4.04M |
| 12/8/2025 | $852.30 | $861.80 | $849.60 | $861.60 | 3.55M |
| 12/5/2025 | $852.80 | $856.50 | $843.10 | $849.60 | 4.18M |
| 12/4/2025 | $850.00 | $866.60 | $848.30 | $857.90 | 5.33M |
| 12/3/2025 | $866.10 | $869.60 | $855.70 | $857.40 | 6.28M |
| 12/2/2025 | $869.70 | $877.70 | $865.00 | $866.10 | 6.10M |
| 12/1/2025 | $878.40 | $881.00 | $862.50 | $867.30 | 5.20M |
| 11/28/2025 | $873.00 | $881.30 | $868.80 | $881.30 | 5.96M |
| 11/27/2025 | $870.10 | $873.90 | $864.80 | $872.80 | 10.85M |
| 11/26/2025 | $867.30 | $873.30 | $860.30 | $871.00 | 5.90M |
| 11/25/2025 | $858.40 | $859.00 | $841.80 | $852.30 | 4.87M |
| 11/21/2025 | $825.50 | $847.00 | $825.50 | $846.40 | 6.41M |
| 11/20/2025 | $842.50 | $846.50 | $833.70 | $837.70 | 4.96M |
| 11/19/2025 | $830.40 | $835.70 | $824.00 | $827.50 | 6.68M |
| 11/18/2025 | $847.50 | $852.90 | $829.70 | $830.40 | 7.44M |
| 11/17/2025 | $853.70 | $862.40 | $852.40 | $856.70 | 3.58M |
| 11/14/2025 | $858.00 | $865.20 | $848.50 | $864.70 | 4.46M |
| 11/13/2025 | $852.30 | $860.00 | $848.70 | $860.00 | 3.98M |
| 11/12/2025 | $846.90 | $855.00 | $841.90 | $844.50 | 4.27M |
| 11/11/2025 | $858.00 | $859.70 | $838.30 | $843.60 | 3.63M |
| 11/10/2025 | $848.20 | $855.00 | $843.50 | $851.10 | 4.67M |
| 11/7/2025 | $826.40 | $841.00 | $824.70 | $833.20 | 3.75M |
| 11/6/2025 | $827.00 | $834.40 | $820.70 | $826.30 | 4.92M |
| 11/5/2025 | $833.40 | $840.40 | $810.70 | $817.60 | 6.99M |
| 11/4/2025 | $817.00 | $838.90 | $812.20 | $833.10 | 11.19M |
| 10/31/2025 | $857.00 | $864.10 | $796.30 | $806.10 | 22.12M |
| 10/30/2025 | $837.20 | $847.60 | $835.30 | $844.50 | 22.12M |
| 10/29/2025 | $847.10 | $848.80 | $836.80 | $841.90 | 4.28M |
| 10/28/2025 | $867.00 | $870.90 | $844.80 | $844.80 | 4.93M |
| 10/27/2025 | $870.00 | $876.00 | $865.20 | $874.30 | 4.99M |
| 10/24/2025 | $860.00 | $864.40 | $856.00 | $862.90 | 4.78M |
| 10/23/2025 | $854.90 | $858.00 | $848.80 | $852.20 | 4.26M |
| 10/22/2025 | $844.20 | $856.90 | $840.20 | $850.00 | 5.11M |
| 10/21/2025 | $843.90 | $855.00 | $840.30 | $840.90 | 6.00M |
| 10/20/2025 | $824.50 | $837.50 | $816.70 | $835.00 | 6.27M |