4430.T4430.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $1880.00 | $1926.00 | $1875.00 | $1890.00 | 36,300 |
| 1/8/2026 | $1892.00 | $1895.00 | $1853.00 | $1877.00 | 27,700 |
| 1/7/2026 | $1880.00 | $1900.00 | $1875.00 | $1890.00 | 43,700 |
| 1/6/2026 | $1915.00 | $1917.00 | $1870.00 | $1879.00 | 67,700 |
| 1/5/2026 | $1898.00 | $1900.00 | $1875.00 | $1888.00 | 59,300 |
| 12/30/2025 | $1820.00 | $1830.00 | $1810.00 | $1829.00 | 10,000 |
| 12/29/2025 | $1839.00 | $1842.00 | $1790.00 | $1820.00 | 15,300 |
| 12/26/2025 | $1827.00 | $1827.00 | $1785.00 | $1826.00 | 27,600 |
| 12/25/2025 | $1797.00 | $1827.00 | $1790.00 | $1827.00 | 10,200 |
| 12/24/2025 | $1802.00 | $1810.00 | $1781.00 | $1781.00 | 8,500 |
| 12/23/2025 | $1775.00 | $1802.00 | $1775.00 | $1800.00 | 13,700 |
| 12/22/2025 | $1762.00 | $1775.00 | $1752.00 | $1771.00 | 21,800 |
| 12/19/2025 | $1747.00 | $1747.00 | $1735.00 | $1744.00 | 5,300 |
| 12/18/2025 | $1751.00 | $1762.00 | $1746.00 | $1746.00 | 5,600 |
| 12/17/2025 | $1756.00 | $1761.00 | $1740.00 | $1748.00 | 9,000 |
| 12/16/2025 | $1734.00 | $1746.00 | $1730.00 | $1746.00 | 8,100 |
| 12/15/2025 | $1720.00 | $1738.00 | $1720.00 | $1728.00 | 5,800 |
| 12/12/2025 | $1721.00 | $1725.00 | $1715.00 | $1720.00 | 4,700 |
| 12/11/2025 | $1723.00 | $1735.00 | $1716.00 | $1716.00 | 10,100 |
| 12/10/2025 | $1710.00 | $1725.00 | $1707.00 | $1716.00 | 7,700 |
| 12/9/2025 | $1727.00 | $1727.00 | $1702.00 | $1709.00 | 11,400 |
| 12/8/2025 | $1728.00 | $1742.00 | $1721.00 | $1727.00 | 6,500 |
| 12/5/2025 | $1749.00 | $1750.00 | $1720.00 | $1726.00 | 13,100 |
| 12/4/2025 | $1744.00 | $1760.00 | $1712.00 | $1747.00 | 15,800 |
| 12/3/2025 | $1711.00 | $1719.00 | $1707.00 | $1713.00 | 5,500 |
| 12/2/2025 | $1735.00 | $1751.00 | $1711.00 | $1715.00 | 12,500 |
| 12/1/2025 | $1760.00 | $1760.00 | $1718.00 | $1718.00 | 18,400 |
| 11/28/2025 | $1709.00 | $1745.00 | $1706.00 | $1745.00 | 28,100 |
| 11/27/2025 | $1698.00 | $1709.00 | $1690.00 | $1702.00 | 35,600 |
| 11/26/2025 | $1677.00 | $1690.00 | $1677.00 | $1685.00 | 10,700 |
| 11/25/2025 | $1698.00 | $1698.00 | $1673.00 | $1687.00 | 13,900 |
| 11/21/2025 | $1655.00 | $1698.00 | $1646.00 | $1698.00 | 17,800 |
| 11/20/2025 | $1662.00 | $1678.00 | $1658.00 | $1661.00 | 12,500 |
| 11/19/2025 | $1654.00 | $1672.00 | $1638.00 | $1647.00 | 36,700 |
| 11/18/2025 | $1675.00 | $1684.00 | $1655.00 | $1666.00 | 37,900 |
| 11/17/2025 | $1701.00 | $1713.00 | $1675.00 | $1685.00 | 18,300 |
| 11/14/2025 | $1706.00 | $1712.00 | $1696.00 | $1702.00 | 16,100 |
| 11/13/2025 | $1729.00 | $1729.00 | $1707.00 | $1714.00 | 8,800 |
| 11/12/2025 | $1730.00 | $1731.00 | $1716.00 | $1729.00 | 17,700 |
| 11/11/2025 | $1743.00 | $1743.00 | $1709.00 | $1719.00 | 17,500 |
| 11/10/2025 | $1728.00 | $1754.00 | $1728.00 | $1738.00 | 10,400 |
| 11/7/2025 | $1746.00 | $1750.00 | $1731.00 | $1733.00 | 13,500 |
| 11/6/2025 | $1720.00 | $1767.00 | $1720.00 | $1759.00 | 30,600 |
| 11/5/2025 | $1726.00 | $1726.00 | $1689.00 | $1720.00 | 32,600 |
| 11/4/2025 | $1733.00 | $1743.00 | $1726.00 | $1726.00 | 32,600 |
| 10/31/2025 | $1755.00 | $1755.00 | $1726.00 | $1733.00 | 23,000 |
| 10/30/2025 | $1739.00 | $1755.00 | $1736.00 | $1753.00 | 23,000 |
| 10/29/2025 | $1760.00 | $1777.00 | $1740.00 | $1740.00 | 24,900 |
| 10/28/2025 | $1819.00 | $1819.00 | $1758.00 | $1767.00 | 27,600 |
| 10/27/2025 | $1825.00 | $1828.00 | $1799.00 | $1819.00 | 19,300 |
| 10/24/2025 | $1834.00 | $1835.00 | $1805.00 | $1824.00 | 21,000 |
| 10/23/2025 | $1804.00 | $1855.00 | $1800.00 | $1834.00 | 43,000 |
| 10/22/2025 | $1825.00 | $1825.00 | $1800.00 | $1804.00 | 19,500 |
| 10/21/2025 | $1814.00 | $1825.00 | $1788.00 | $1825.00 | 27,800 |
| 10/20/2025 | $1779.00 | $1832.00 | $1778.00 | $1792.00 | 50,400 |
| 10/17/2025 | $1782.00 | $1782.00 | $1740.00 | $1755.00 | 29,800 |
| 10/16/2025 | $1780.00 | $1795.00 | $1761.00 | $1795.00 | 29,800 |
| 10/15/2025 | $1759.00 | $1787.00 | $1759.00 | $1777.00 | 38,900 |
| 10/14/2025 | $1751.00 | $1798.00 | $1723.00 | $1731.00 | 95,900 |