4443.T4443.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1780.00 | $1780.00 | $1683.00 | $1683.00 | 1.13M |
| 1/13/2026 | $1830.00 | $1830.00 | $1775.00 | $1787.00 | 743,000 |
| 1/9/2026 | $1789.00 | $1808.00 | $1779.00 | $1794.00 | 417,700 |
| 1/8/2026 | $1777.00 | $1793.00 | $1761.00 | $1779.00 | 471,900 |
| 1/7/2026 | $1770.00 | $1778.00 | $1745.00 | $1771.00 | 427,600 |
| 1/6/2026 | $1745.00 | $1779.00 | $1741.00 | $1771.00 | 422,600 |
| 1/5/2026 | $1726.00 | $1759.00 | $1701.00 | $1743.00 | 676,600 |
| 12/30/2025 | $1751.00 | $1753.00 | $1724.00 | $1734.00 | 427,000 |
| 12/29/2025 | $1789.00 | $1793.00 | $1749.00 | $1765.00 | 316,900 |
| 12/26/2025 | $1777.00 | $1792.00 | $1768.00 | $1779.00 | 351,900 |
| 12/25/2025 | $1750.00 | $1784.00 | $1733.00 | $1778.00 | 378,000 |
| 12/24/2025 | $1728.00 | $1738.00 | $1718.00 | $1735.00 | 317,400 |
| 12/23/2025 | $1720.00 | $1746.00 | $1713.00 | $1732.00 | 466,200 |
| 12/22/2025 | $1743.00 | $1749.00 | $1669.00 | $1700.00 | 404,200 |
| 12/19/2025 | $1727.00 | $1760.00 | $1707.00 | $1737.00 | 527,500 |
| 12/18/2025 | $1697.00 | $1715.00 | $1692.00 | $1711.00 | 425,200 |
| 12/17/2025 | $1710.00 | $1714.00 | $1680.00 | $1710.00 | 535,500 |
| 12/16/2025 | $1707.00 | $1710.00 | $1683.00 | $1688.00 | 406,200 |
| 12/15/2025 | $1668.00 | $1721.00 | $1657.00 | $1696.00 | 392,700 |
| 12/12/2025 | $1623.00 | $1694.00 | $1617.00 | $1682.00 | 667,600 |
| 12/11/2025 | $1632.00 | $1640.00 | $1590.00 | $1591.00 | 543,200 |
| 12/10/2025 | $1657.00 | $1659.00 | $1627.00 | $1642.00 | 351,200 |
| 12/9/2025 | $1670.00 | $1687.00 | $1640.00 | $1648.00 | 332,400 |
| 12/8/2025 | $1651.00 | $1667.00 | $1625.00 | $1665.00 | 301,400 |
| 12/5/2025 | $1674.00 | $1696.00 | $1640.00 | $1640.00 | 443,300 |
| 12/4/2025 | $1657.00 | $1692.00 | $1648.00 | $1692.00 | 294,400 |
| 12/3/2025 | $1674.00 | $1686.00 | $1642.00 | $1642.00 | 332,400 |
| 12/2/2025 | $1667.00 | $1675.00 | $1648.00 | $1669.00 | 233,600 |
| 12/1/2025 | $1680.00 | $1702.00 | $1657.00 | $1658.00 | 344,700 |
| 11/28/2025 | $1717.00 | $1719.00 | $1683.00 | $1686.00 | 394,300 |
| 11/27/2025 | $1745.00 | $1759.00 | $1715.00 | $1725.00 | 386,900 |
| 11/26/2025 | $1699.00 | $1767.00 | $1675.00 | $1762.00 | 757,000 |
| 11/25/2025 | $1708.00 | $1723.00 | $1646.00 | $1668.00 | 528,300 |
| 11/21/2025 | $1646.00 | $1703.00 | $1639.00 | $1702.00 | 422,900 |
| 11/20/2025 | $1656.00 | $1682.00 | $1650.00 | $1660.00 | 417,000 |
| 11/19/2025 | $1657.00 | $1683.00 | $1633.00 | $1640.00 | 568,700 |
| 11/18/2025 | $1714.00 | $1720.00 | $1666.00 | $1689.00 | 433,400 |
| 11/17/2025 | $1731.00 | $1750.00 | $1704.00 | $1732.00 | 352,300 |
| 11/14/2025 | $1745.00 | $1763.00 | $1737.00 | $1751.00 | 357,200 |
| 11/13/2025 | $1770.00 | $1773.00 | $1745.00 | $1759.00 | 420,100 |
| 11/12/2025 | $1749.00 | $1792.00 | $1743.00 | $1775.00 | 441,400 |
| 11/11/2025 | $1740.00 | $1754.00 | $1728.00 | $1751.00 | 353,600 |
| 11/10/2025 | $1745.00 | $1752.00 | $1724.00 | $1730.00 | 358,600 |
| 11/7/2025 | $1700.00 | $1748.00 | $1699.00 | $1746.00 | 625,500 |
| 11/6/2025 | $1730.00 | $1740.00 | $1700.00 | $1701.00 | 434,500 |
| 11/5/2025 | $1742.00 | $1757.00 | $1707.00 | $1739.00 | 757,600 |
| 11/4/2025 | $1795.00 | $1795.00 | $1750.00 | $1782.00 | 757,600 |
| 10/31/2025 | $1758.00 | $1823.00 | $1755.00 | $1823.00 | 824,400 |
| 10/30/2025 | $1764.00 | $1807.00 | $1740.00 | $1743.00 | 824,400 |
| 10/29/2025 | $1800.00 | $1811.00 | $1745.00 | $1760.00 | 639,200 |
| 10/28/2025 | $1840.00 | $1843.00 | $1797.00 | $1814.00 | 514,600 |
| 10/27/2025 | $1826.00 | $1867.00 | $1815.00 | $1831.00 | 705,600 |
| 10/24/2025 | $1811.00 | $1837.00 | $1802.00 | $1813.00 | 594,900 |
| 10/23/2025 | $1816.00 | $1838.00 | $1806.00 | $1806.00 | 513,400 |
| 10/22/2025 | $1833.00 | $1860.00 | $1814.00 | $1820.00 | 954,400 |
| 10/21/2025 | $1750.00 | $1794.00 | $1728.00 | $1794.00 | 701,500 |
| 10/20/2025 | $1758.00 | $1774.00 | $1736.00 | $1737.00 | 690,400 |
| 10/17/2025 | $1810.00 | $1812.00 | $1720.00 | $1743.00 | 839,300 |
| 10/16/2025 | $1819.00 | $1836.00 | $1759.00 | $1800.00 | 990,200 |