4307.T4307.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6202.00 | $6269.00 | $6150.00 | $6150.00 | 1.77M |
| 1/14/2026 | $6118.00 | $6190.00 | $6068.00 | $6139.00 | 1.77M |
| 1/13/2026 | $6297.00 | $6300.00 | $6206.00 | $6207.00 | 1.27M |
| 1/9/2026 | $6100.00 | $6200.00 | $6071.00 | $6197.00 | 1.29M |
| 1/8/2026 | $6187.00 | $6227.00 | $6119.00 | $6159.00 | 1.12M |
| 1/7/2026 | $6025.00 | $6159.00 | $6025.00 | $6127.00 | 1.09M |
| 1/6/2026 | $6036.00 | $6189.00 | $5993.00 | $6183.00 | 1.69M |
| 1/5/2026 | $6054.00 | $6100.00 | $5964.00 | $6023.00 | 1.01M |
| 12/30/2025 | $6027.00 | $6045.00 | $5980.00 | $6021.00 | 1.01M |
| 12/29/2025 | $6020.00 | $6038.00 | $5944.00 | $5991.00 | 777,200 |
| 12/26/2025 | $6043.00 | $6056.00 | $6009.00 | $6009.00 | 589,300 |
| 12/25/2025 | $6035.00 | $6035.00 | $5976.00 | $5995.00 | 407,500 |
| 12/24/2025 | $6099.00 | $6099.00 | $5983.00 | $5990.00 | 728,100 |
| 12/23/2025 | $6045.00 | $6078.00 | $6019.00 | $6064.00 | 693,500 |
| 12/22/2025 | $6134.00 | $6215.00 | $5967.00 | $6041.00 | 1.17M |
| 12/19/2025 | $6165.00 | $6250.00 | $6150.00 | $6179.00 | 2.08M |
| 12/18/2025 | $6020.00 | $6157.00 | $6011.00 | $6119.00 | 1.14M |
| 12/17/2025 | $6114.00 | $6114.00 | $5957.00 | $6053.00 | 1.30M |
| 12/16/2025 | $6169.00 | $6179.00 | $6102.00 | $6117.00 | 1.10M |
| 12/15/2025 | $6210.00 | $6259.00 | $6145.00 | $6231.00 | 708,600 |
| 12/12/2025 | $6174.00 | $6235.00 | $6144.00 | $6175.00 | 1.29M |
| 12/11/2025 | $6186.00 | $6206.00 | $6096.00 | $6162.00 | 898,100 |
| 12/10/2025 | $6156.00 | $6199.00 | $6143.00 | $6160.00 | 672,000 |
| 12/9/2025 | $6192.00 | $6198.00 | $6136.00 | $6175.00 | 842,600 |
| 12/8/2025 | $6062.00 | $6184.00 | $6045.00 | $6182.00 | 1.25M |
| 12/5/2025 | $6162.00 | $6183.00 | $6030.00 | $6039.00 | 1.23M |
| 12/4/2025 | $6242.00 | $6254.00 | $6192.00 | $6212.00 | 1.22M |
| 12/3/2025 | $6282.00 | $6326.00 | $6255.00 | $6267.00 | 833,400 |
| 12/2/2025 | $6380.00 | $6386.00 | $6280.00 | $6351.00 | 996,900 |
| 12/1/2025 | $6230.00 | $6307.00 | $6172.00 | $6285.00 | 987,200 |
| 11/28/2025 | $6280.00 | $6295.00 | $6215.00 | $6234.00 | 859,900 |
| 11/27/2025 | $6350.00 | $6373.00 | $6259.00 | $6287.00 | 877,700 |
| 11/26/2025 | $6405.00 | $6426.00 | $6323.00 | $6360.00 | 1.26M |
| 11/25/2025 | $6460.00 | $6476.00 | $6297.00 | $6305.00 | 1.46M |
| 11/21/2025 | $6217.00 | $6434.00 | $6179.00 | $6399.00 | 2.25M |
| 11/20/2025 | $6108.00 | $6220.00 | $6070.00 | $6152.00 | 1.28M |
| 11/19/2025 | $6023.00 | $6129.00 | $6008.00 | $6055.00 | 1.56M |
| 11/18/2025 | $6242.00 | $6269.00 | $6016.00 | $6064.00 | 1.62M |
| 11/17/2025 | $6303.00 | $6369.00 | $6278.00 | $6327.00 | 1.01M |
| 11/14/2025 | $6261.00 | $6365.00 | $6207.00 | $6330.00 | 1.68M |
| 11/13/2025 | $6179.00 | $6273.00 | $6142.00 | $6224.00 | 1.23M |
| 11/12/2025 | $6250.00 | $6468.00 | $6148.00 | $6195.00 | 2.60M |
| 11/11/2025 | $6180.00 | $6232.00 | $6129.00 | $6178.00 | 2.05M |
| 11/10/2025 | $6000.00 | $6169.00 | $5941.00 | $6159.00 | 2.12M |
| 11/7/2025 | $6112.00 | $6112.00 | $5898.00 | $6003.00 | 2.73M |
| 11/6/2025 | $5618.00 | $5715.00 | $5581.00 | $5712.00 | 2.13M |
| 11/5/2025 | $5566.00 | $5668.00 | $5467.00 | $5566.00 | 2.96M |
| 11/4/2025 | $5428.00 | $5517.00 | $5245.00 | $5466.00 | 7.90M |
| 10/31/2025 | $5828.00 | $6117.00 | $5741.00 | $6030.00 | 4.71M |
| 10/30/2025 | $5700.00 | $5742.00 | $5653.00 | $5704.00 | 6.56M |
| 10/29/2025 | $5592.00 | $5731.00 | $5471.00 | $5701.00 | 2.69M |
| 10/28/2025 | $5868.00 | $5868.00 | $5721.00 | $5745.00 | 1.26M |
| 10/27/2025 | $5853.00 | $5945.00 | $5826.00 | $5888.00 | 1.25M |
| 10/24/2025 | $5758.00 | $5842.00 | $5714.00 | $5797.00 | 1.11M |
| 10/23/2025 | $5819.00 | $5846.00 | $5742.00 | $5793.00 | 1.24M |
| 10/22/2025 | $5740.00 | $5864.00 | $5739.00 | $5809.00 | 1.70M |
| 10/21/2025 | $5548.00 | $5726.00 | $5525.00 | $5693.00 | 1.62M |
| 10/20/2025 | $5506.00 | $5577.00 | $5490.00 | $5545.00 | 1.65M |
| 10/17/2025 | $5528.00 | $5534.00 | $5452.00 | $5452.00 | 1.24M |