4452.T4452.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6242.00 | $6276.00 | $6235.00 | $6261.00 | 901,900 |
| 1/14/2026 | $6280.00 | $6311.00 | $6248.00 | $6249.00 | 1.69M |
| 1/13/2026 | $6235.00 | $6288.00 | $6235.00 | $6255.00 | 1.90M |
| 1/9/2026 | $6275.00 | $6297.00 | $6242.00 | $6269.00 | 1.56M |
| 1/8/2026 | $6238.00 | $6267.00 | $6220.00 | $6256.00 | 1.47M |
| 1/7/2026 | $6247.00 | $6260.00 | $6212.00 | $6255.00 | 1.37M |
| 1/6/2026 | $6262.00 | $6295.00 | $6253.00 | $6278.00 | 1.63M |
| 1/5/2026 | $6261.00 | $6280.00 | $6221.00 | $6255.00 | 1.51M |
| 12/30/2025 | $6273.00 | $6274.00 | $6240.00 | $6261.00 | 1.28M |
| 12/29/2025 | $6271.00 | $6274.00 | $6226.00 | $6245.00 | 1.20M |
| 12/26/2025 | $6352.00 | $6368.00 | $6334.00 | $6343.00 | 826,300 |
| 12/25/2025 | $6349.00 | $6349.00 | $6302.00 | $6343.00 | 435,000 |
| 12/24/2025 | $6363.00 | $6369.00 | $6294.00 | $6300.00 | 966,100 |
| 12/23/2025 | $6273.00 | $6349.00 | $6270.00 | $6344.00 | 1.15M |
| 12/22/2025 | $6305.00 | $6306.00 | $6248.00 | $6288.00 | 1.24M |
| 12/19/2025 | $6354.00 | $6366.00 | $6301.00 | $6301.00 | 2.19M |
| 12/18/2025 | $6265.00 | $6344.00 | $6252.00 | $6344.00 | 1.81M |
| 12/17/2025 | $6281.00 | $6299.00 | $6252.00 | $6265.00 | 1.28M |
| 12/16/2025 | $6267.00 | $6340.00 | $6249.00 | $6290.00 | 1.67M |
| 12/15/2025 | $6330.00 | $6330.00 | $6234.00 | $6259.00 | 2.28M |
| 12/12/2025 | $6301.00 | $6359.00 | $6292.00 | $6327.00 | 1.78M |
| 12/11/2025 | $6318.00 | $6333.00 | $6239.00 | $6277.00 | 1.23M |
| 12/10/2025 | $6249.00 | $6358.00 | $6240.00 | $6338.00 | 1.89M |
| 12/9/2025 | $6260.00 | $6260.00 | $6203.00 | $6227.00 | 1.33M |
| 12/8/2025 | $6207.00 | $6261.00 | $6193.00 | $6230.00 | 1.51M |
| 12/5/2025 | $6188.00 | $6239.00 | $6175.00 | $6221.00 | 1.64M |
| 12/4/2025 | $6210.00 | $6242.00 | $6191.00 | $6220.00 | 1.44M |
| 12/3/2025 | $6212.00 | $6264.00 | $6204.00 | $6222.00 | 1.84M |
| 12/2/2025 | $6230.00 | $6314.00 | $6206.00 | $6222.00 | 1.69M |
| 12/1/2025 | $6283.00 | $6317.00 | $6233.00 | $6266.00 | 1.43M |
| 11/28/2025 | $6331.00 | $6359.00 | $6312.00 | $6314.00 | 1.49M |
| 11/27/2025 | $6407.00 | $6439.00 | $6337.00 | $6337.00 | 1.15M |
| 11/26/2025 | $6382.00 | $6450.00 | $6359.00 | $6423.00 | 1.40M |
| 11/25/2025 | $6509.00 | $6530.00 | $6380.00 | $6383.00 | 1.99M |
| 11/21/2025 | $6571.00 | $6655.00 | $6567.00 | $6589.00 | 4.03M |
| 11/20/2025 | $6500.00 | $6562.00 | $6461.00 | $6474.00 | 1.08M |
| 11/19/2025 | $6525.00 | $6559.00 | $6474.00 | $6474.00 | 1.12M |
| 11/18/2025 | $6500.00 | $6565.00 | $6467.00 | $6561.00 | 1.56M |
| 11/17/2025 | $6615.00 | $6638.00 | $6500.00 | $6500.00 | 1.27M |
| 11/14/2025 | $6639.00 | $6661.00 | $6566.00 | $6661.00 | 1.28M |
| 11/13/2025 | $6601.00 | $6613.00 | $6548.00 | $6548.00 | 1.24M |
| 11/12/2025 | $6648.00 | $6673.00 | $6586.00 | $6609.00 | 1.38M |
| 11/11/2025 | $6616.00 | $6649.00 | $6587.00 | $6610.00 | 1.20M |
| 11/10/2025 | $6559.00 | $6605.00 | $6518.00 | $6605.00 | 1.40M |
| 11/7/2025 | $6472.00 | $6601.00 | $6441.00 | $6526.00 | 1.87M |
| 11/6/2025 | $6509.00 | $6595.00 | $6508.00 | $6562.00 | 1.72M |
| 11/5/2025 | $6615.00 | $6638.00 | $6503.00 | $6539.00 | 1.96M |
| 11/4/2025 | $6500.00 | $6564.00 | $6476.00 | $6531.00 | 1.96M |
| 10/31/2025 | $6487.00 | $6520.00 | $6472.00 | $6520.00 | 1.03M |
| 10/30/2025 | $6416.00 | $6503.00 | $6402.00 | $6493.00 | 1.43M |
| 10/29/2025 | $6518.00 | $6533.00 | $6417.00 | $6431.00 | 1.66M |
| 10/28/2025 | $6489.00 | $6532.00 | $6481.00 | $6518.00 | 1.20M |
| 10/27/2025 | $6518.00 | $6560.00 | $6501.00 | $6533.00 | 1.21M |
| 10/24/2025 | $6450.00 | $6495.00 | $6446.00 | $6484.00 | 872,700 |
| 10/23/2025 | $6515.00 | $6536.00 | $6446.00 | $6476.00 | 1.01M |
| 10/22/2025 | $6429.00 | $6478.00 | $6426.00 | $6458.00 | 1.28M |
| 10/21/2025 | $6398.00 | $6452.00 | $6392.00 | $6428.00 | 1.49M |
| 10/20/2025 | $6358.00 | $6372.00 | $6322.00 | $6371.00 | 1.44M |
| 10/17/2025 | $6241.00 | $6305.00 | $6225.00 | $6297.00 | 1.33M |