4204.T4204.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2814.00 | $2870.00 | $2808.00 | $2857.50 | 1.38M |
| 1/14/2026 | $2771.50 | $2810.00 | $2763.00 | $2810.00 | 2.34M |
| 1/13/2026 | $2750.00 | $2778.00 | $2733.00 | $2778.00 | 2.47M |
| 1/9/2026 | $2708.00 | $2745.00 | $2708.00 | $2712.00 | 1.85M |
| 1/8/2026 | $2719.50 | $2719.50 | $2686.50 | $2697.00 | 1.75M |
| 1/7/2026 | $2700.00 | $2724.00 | $2686.00 | $2720.00 | 1.56M |
| 1/6/2026 | $2690.00 | $2723.00 | $2689.00 | $2719.50 | 2.07M |
| 1/5/2026 | $2661.50 | $2686.50 | $2659.00 | $2676.50 | 1.89M |
| 12/30/2025 | $2635.50 | $2657.50 | $2635.00 | $2635.00 | 1.25M |
| 12/29/2025 | $2646.00 | $2656.50 | $2628.50 | $2644.50 | 1.83M |
| 12/26/2025 | $2640.50 | $2652.00 | $2620.50 | $2633.50 | 1.08M |
| 12/25/2025 | $2633.00 | $2633.00 | $2609.50 | $2620.00 | 879,200 |
| 12/24/2025 | $2630.00 | $2646.00 | $2615.00 | $2616.50 | 1.16M |
| 12/23/2025 | $2596.00 | $2630.00 | $2594.50 | $2622.50 | 1.63M |
| 12/22/2025 | $2633.50 | $2636.50 | $2591.50 | $2596.00 | 1.38M |
| 12/19/2025 | $2601.00 | $2618.00 | $2591.00 | $2609.00 | 2.64M |
| 12/18/2025 | $2591.50 | $2618.50 | $2570.00 | $2601.00 | 2.43M |
| 12/17/2025 | $2580.00 | $2602.00 | $2557.00 | $2602.00 | 1.92M |
| 12/16/2025 | $2620.00 | $2636.50 | $2580.00 | $2590.50 | 2.16M |
| 12/15/2025 | $2554.50 | $2629.00 | $2548.50 | $2612.00 | 2.70M |
| 12/12/2025 | $2570.00 | $2581.50 | $2553.00 | $2560.00 | 1.67M |
| 12/11/2025 | $2594.00 | $2594.00 | $2536.00 | $2536.00 | 1.22M |
| 12/10/2025 | $2574.00 | $2602.00 | $2574.00 | $2575.00 | 1.43M |
| 12/9/2025 | $2580.00 | $2586.00 | $2563.00 | $2579.00 | 1.18M |
| 12/8/2025 | $2559.00 | $2586.00 | $2556.00 | $2577.00 | 1.18M |
| 12/5/2025 | $2575.00 | $2578.00 | $2546.50 | $2555.50 | 1.44M |
| 12/4/2025 | $2561.50 | $2583.50 | $2555.00 | $2570.00 | 1.72M |
| 12/3/2025 | $2550.50 | $2579.00 | $2550.00 | $2579.00 | 1.73M |
| 12/2/2025 | $2576.00 | $2593.00 | $2561.50 | $2575.00 | 1.63M |
| 12/1/2025 | $2650.00 | $2652.00 | $2594.50 | $2594.50 | 2.12M |
| 11/28/2025 | $2622.50 | $2664.00 | $2622.50 | $2658.50 | 1.63M |
| 11/27/2025 | $2620.00 | $2636.00 | $2616.00 | $2622.50 | 1.04M |
| 11/26/2025 | $2582.00 | $2628.00 | $2581.00 | $2624.00 | 1.35M |
| 11/25/2025 | $2595.00 | $2607.50 | $2580.50 | $2580.50 | 1.56M |
| 11/21/2025 | $2527.00 | $2596.00 | $2527.00 | $2586.50 | 2.02M |
| 11/20/2025 | $2549.00 | $2564.00 | $2537.00 | $2546.50 | 1.45M |
| 11/19/2025 | $2549.50 | $2557.00 | $2518.00 | $2528.50 | 2.10M |
| 11/18/2025 | $2581.00 | $2591.50 | $2530.00 | $2530.00 | 2.18M |
| 11/17/2025 | $2625.00 | $2626.00 | $2582.00 | $2602.50 | 1.60M |
| 11/14/2025 | $2594.50 | $2613.50 | $2583.50 | $2606.50 | 1.70M |
| 11/13/2025 | $2632.00 | $2642.00 | $2612.50 | $2617.00 | 1.97M |
| 11/12/2025 | $2600.50 | $2614.00 | $2583.00 | $2604.50 | 1.79M |
| 11/11/2025 | $2640.00 | $2656.50 | $2597.00 | $2597.00 | 2.54M |
| 11/10/2025 | $2640.00 | $2671.00 | $2629.00 | $2661.50 | 2.16M |
| 11/7/2025 | $2570.00 | $2613.00 | $2565.00 | $2613.00 | 2.22M |
| 11/6/2025 | $2607.00 | $2626.50 | $2589.00 | $2589.00 | 2.63M |
| 11/5/2025 | $2610.00 | $2637.50 | $2566.00 | $2608.00 | 3.16M |
| 11/4/2025 | $2680.00 | $2699.00 | $2632.00 | $2646.50 | 3.33M |
| 10/31/2025 | $2737.50 | $2746.50 | $2675.00 | $2675.00 | 5.77M |
| 10/30/2025 | $2828.50 | $2846.00 | $2810.00 | $2824.50 | 3.96M |
| 10/29/2025 | $2871.50 | $2880.00 | $2817.00 | $2822.00 | 1.53M |
| 10/28/2025 | $2940.00 | $2948.50 | $2871.50 | $2871.50 | 2.05M |
| 10/27/2025 | $2957.00 | $2967.50 | $2931.50 | $2954.50 | 1.99M |
| 10/24/2025 | $2888.00 | $2932.00 | $2879.50 | $2911.50 | 2.38M |
| 10/23/2025 | $2825.00 | $2883.50 | $2821.00 | $2875.00 | 1.53M |
| 10/22/2025 | $2780.00 | $2826.50 | $2778.50 | $2825.50 | 1.08M |
| 10/21/2025 | $2785.00 | $2799.00 | $2771.00 | $2779.50 | 1.08M |
| 10/20/2025 | $2792.00 | $2796.00 | $2768.00 | $2780.00 | 1.19M |
| 10/17/2025 | $2737.00 | $2743.50 | $2713.50 | $2722.00 | 1.10M |