4391.T(4391.T)
4391.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $1135.00 | $1180.00 | $1135.00 | $1142.00 | 5,900 |
| 10/13/2026 | $1126.00 | $1134.00 | $1121.00 | $1130.00 | 3,600 |
| 10/9/2026 | $1124.00 | $1127.00 | $1121.00 | $1126.00 | 1,000 |
| 10/8/2026 | $1128.00 | $1140.00 | $1125.00 | $1125.00 | 3,500 |
| 10/7/2026 | $1140.00 | $1142.00 | $1136.00 | $1142.00 | 3,200 |
| 10/6/2026 | $1145.00 | $1145.00 | $1139.00 | $1139.00 | 600 |
| 10/5/2026 | $1124.00 | $1135.00 | $1122.00 | $1133.00 | 2,000 |
| 10/2/2026 | $1123.00 | $1127.00 | $1122.00 | $1124.00 | 1,600 |
| 10/1/2026 | $1121.00 | $1137.00 | $1121.00 | $1126.00 | 2,000 |
| 9/30/2026 | $1124.00 | $1144.00 | $1122.00 | $1125.00 | 1,200 |
| 9/29/2026 | $1138.00 | $1138.00 | $1125.00 | $1125.00 | 1,400 |
| 9/28/2026 | $1135.00 | $1140.00 | $1135.00 | $1138.00 | 2,200 |
| 9/25/2026 | $1132.00 | $1141.00 | $1132.00 | $1135.00 | 2,000 |
| 9/24/2026 | $1125.00 | $1141.00 | $1125.00 | $1141.00 | 800 |
| 9/18/2026 | $1135.00 | $1135.00 | $1125.00 | $1125.00 | 1,200 |
| 9/17/2026 | $1133.00 | $1133.00 | $1120.00 | $1122.00 | 4,900 |
| 9/16/2026 | $1131.00 | $1133.00 | $1131.00 | $1133.00 | 400 |
| 9/15/2026 | $1136.00 | $1140.00 | $1129.00 | $1130.00 | 3,100 |
| 9/14/2026 | $1138.00 | $1144.00 | $1137.00 | $1137.00 | 1,300 |
| 9/11/2026 | $1133.00 | $1153.00 | $1133.00 | $1149.00 | 4,000 |
| 9/10/2026 | $1156.00 | $1163.00 | $1143.00 | $1163.00 | 7,600 |
| 9/9/2026 | $1168.00 | $1168.00 | $1156.00 | $1163.00 | 3,300 |
| 9/8/2026 | $1150.00 | $1164.00 | $1150.00 | $1156.00 | 6,100 |
| 9/7/2026 | $1155.00 | $1155.00 | $1151.00 | $1152.00 | 2,700 |
| 9/4/2026 | $1155.00 | $1166.00 | $1155.00 | $1155.00 | 900 |
| 9/3/2026 | $1137.00 | $1155.00 | $1137.00 | $1155.00 | 1,100 |
| 9/2/2026 | $1160.00 | $1167.00 | $1150.00 | $1161.00 | 4,700 |
| 9/1/2026 | $1160.00 | $1161.00 | $1154.00 | $1160.00 | 2,700 |
| 8/31/2026 | $1127.00 | $1165.00 | $1127.00 | $1160.00 | 7,600 |
| 8/28/2026 | $1123.00 | $1140.00 | $1123.00 | $1138.00 | 2,400 |
| 8/27/2026 | $1121.00 | $1130.00 | $1121.00 | $1123.00 | 6,700 |
| 8/26/2026 | $1123.00 | $1123.00 | $1120.00 | $1120.00 | 700 |
| 8/25/2026 | $1124.00 | $1126.00 | $1120.00 | $1123.00 | 1,700 |
| 8/24/2026 | $1113.00 | $1129.00 | $1113.00 | $1124.00 | 3,100 |
| 8/21/2026 | $1126.00 | $1129.00 | $1115.00 | $1129.00 | 5,100 |
| 8/20/2026 | $1129.00 | $1129.00 | $1122.00 | $1126.00 | 2,100 |
| 8/19/2026 | $1118.00 | $1129.00 | $1115.00 | $1129.00 | 9,400 |
| 8/18/2026 | $1117.00 | $1120.00 | $1114.00 | $1114.00 | 3,300 |
| 8/17/2026 | $1130.00 | $1132.00 | $1116.00 | $1116.00 | 2,300 |
| 8/14/2026 | $1122.00 | $1156.00 | $1114.00 | $1132.00 | 5,000 |
| 8/13/2026 | $1132.00 | $1133.00 | $1112.00 | $1125.00 | 15,200 |
| 8/12/2026 | $1153.00 | $1188.00 | $1144.00 | $1188.00 | 10,100 |
| 8/10/2026 | $1133.00 | $1154.00 | $1131.00 | $1153.00 | 1,900 |
| 8/7/2026 | $1130.00 | $1145.00 | $1130.00 | $1140.00 | 2,900 |
| 8/6/2026 | $1140.00 | $1150.00 | $1130.00 | $1130.00 | 1,600 |
| 8/5/2026 | $1140.00 | $1141.00 | $1140.00 | $1140.00 | 700 |
| 8/4/2026 | $1126.00 | $1149.00 | $1126.00 | $1140.00 | 2,200 |
| 8/3/2026 | $1137.00 | $1151.00 | $1133.00 | $1141.00 | 1,600 |
| 7/31/2026 | $1150.00 | $1169.00 | $1140.00 | $1140.00 | 900 |
| 7/30/2026 | $1143.00 | $1175.00 | $1143.00 | $1149.00 | 1,900 |
| 7/29/2026 | $1148.00 | $1164.00 | $1142.00 | $1164.00 | 3,600 |
| 7/28/2026 | $1169.00 | $1169.00 | $1136.00 | $1169.00 | 1,700 |
| 7/27/2026 | $1157.00 | $1172.00 | $1156.00 | $1172.00 | 1,800 |
| 7/24/2026 | $1145.00 | $1170.00 | $1129.00 | $1157.00 | 5,000 |
| 7/23/2026 | $1167.00 | $1186.00 | $1130.00 | $1156.00 | 9,100 |
| 7/22/2026 | $1119.00 | $1196.00 | $1119.00 | $1194.00 | 15,500 |
| 7/21/2026 | $1102.00 | $1148.00 | $1102.00 | $1148.00 | 5,600 |
| 7/17/2026 | $1113.00 | $1120.00 | $1091.00 | $1102.00 | 10,500 |
| 7/16/2026 | $1180.00 | $1180.00 | $1100.00 | $1111.00 | 22,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
