4490.T4490.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $503.00 | $511.00 | $493.00 | $495.00 | 16,700 |
| 1/9/2026 | $507.00 | $511.00 | $497.00 | $499.00 | 48,900 |
| 1/8/2026 | $503.00 | $516.00 | $503.00 | $512.00 | 41,100 |
| 1/7/2026 | $490.00 | $518.00 | $490.00 | $509.00 | 63,200 |
| 1/6/2026 | $471.00 | $488.00 | $471.00 | $482.00 | 32,900 |
| 1/5/2026 | $475.00 | $480.00 | $467.00 | $467.00 | 30,200 |
| 12/30/2025 | $483.00 | $483.00 | $472.00 | $472.00 | 27,400 |
| 12/29/2025 | $497.00 | $497.00 | $480.00 | $487.00 | 32,800 |
| 12/26/2025 | $493.00 | $498.00 | $485.00 | $494.00 | 62,400 |
| 12/25/2025 | $474.00 | $498.00 | $473.00 | $493.00 | 81,300 |
| 12/24/2025 | $457.00 | $470.00 | $457.00 | $470.00 | 33,700 |
| 12/23/2025 | $450.00 | $464.00 | $450.00 | $462.00 | 25,700 |
| 12/22/2025 | $448.00 | $462.00 | $448.00 | $452.00 | 40,200 |
| 12/19/2025 | $453.00 | $460.00 | $446.00 | $446.00 | 44,200 |
| 12/18/2025 | $447.00 | $456.00 | $447.00 | $454.00 | 25,600 |
| 12/17/2025 | $460.00 | $462.00 | $445.00 | $447.00 | 64,400 |
| 12/16/2025 | $494.00 | $546.00 | $455.00 | $462.00 | 723,000 |
| 12/15/2025 | $459.00 | $470.00 | $457.00 | $470.00 | 16,300 |
| 12/12/2025 | $466.00 | $476.00 | $461.00 | $463.00 | 34,800 |
| 12/11/2025 | $480.00 | $480.00 | $462.00 | $467.00 | 36,600 |
| 12/10/2025 | $456.00 | $477.00 | $453.00 | $477.00 | 44,500 |
| 12/9/2025 | $447.00 | $455.00 | $445.00 | $452.00 | 50,500 |
| 12/8/2025 | $450.00 | $452.00 | $445.00 | $447.00 | 36,600 |
| 12/5/2025 | $454.00 | $457.00 | $447.00 | $453.00 | 38,600 |
| 12/4/2025 | $454.00 | $458.00 | $451.00 | $452.00 | 30,400 |
| 12/3/2025 | $456.00 | $460.00 | $451.00 | $454.00 | 49,900 |
| 12/2/2025 | $472.00 | $473.00 | $458.00 | $459.00 | 55,300 |
| 12/1/2025 | $483.00 | $486.00 | $474.00 | $474.00 | 72,800 |
| 11/28/2025 | $488.00 | $502.00 | $484.00 | $485.00 | 37,000 |
| 11/27/2025 | $486.00 | $492.00 | $483.00 | $490.00 | 30,900 |
| 11/26/2025 | $480.00 | $489.00 | $474.00 | $489.00 | 46,600 |
| 11/25/2025 | $494.00 | $494.00 | $483.00 | $484.00 | 37,900 |
| 11/21/2025 | $488.00 | $495.00 | $487.00 | $494.00 | 38,300 |
| 11/20/2025 | $495.00 | $500.00 | $490.00 | $496.00 | 49,900 |
| 11/19/2025 | $505.00 | $509.00 | $495.00 | $495.00 | 47,300 |
| 11/18/2025 | $511.00 | $519.00 | $507.00 | $510.00 | 34,300 |
| 11/17/2025 | $544.00 | $548.00 | $514.00 | $516.00 | 67,100 |
| 11/14/2025 | $550.00 | $554.00 | $547.00 | $554.00 | 16,700 |
| 11/13/2025 | $556.00 | $556.00 | $550.00 | $552.00 | 14,100 |
| 11/12/2025 | $550.00 | $561.00 | $543.00 | $554.00 | 37,400 |
| 11/11/2025 | $552.00 | $556.00 | $549.00 | $550.00 | 24,500 |
| 11/10/2025 | $566.00 | $566.00 | $550.00 | $553.00 | 50,800 |
| 11/7/2025 | $563.00 | $567.00 | $559.00 | $561.00 | 24,700 |
| 11/6/2025 | $569.00 | $579.00 | $566.00 | $571.00 | 24,100 |
| 11/5/2025 | $568.00 | $571.00 | $559.00 | $569.00 | 51,400 |
| 11/4/2025 | $601.00 | $601.00 | $573.00 | $577.00 | 60,800 |
| 10/31/2025 | $573.00 | $611.00 | $573.00 | $596.00 | 161,400 |
| 10/30/2025 | $577.00 | $577.00 | $560.00 | $573.00 | 161,400 |
| 10/29/2025 | $603.00 | $603.00 | $582.00 | $584.00 | 152,900 |
| 10/28/2025 | $590.00 | $679.00 | $589.00 | $618.00 | 646,800 |
| 10/27/2025 | $599.00 | $600.00 | $591.00 | $595.00 | 45,600 |
| 10/24/2025 | $599.00 | $613.00 | $596.00 | $601.00 | 23,800 |
| 10/23/2025 | $601.00 | $605.00 | $593.00 | $600.00 | 34,700 |
| 10/22/2025 | $599.00 | $607.00 | $593.00 | $601.00 | 53,200 |
| 10/21/2025 | $610.00 | $620.00 | $596.00 | $602.00 | 77,800 |
| 10/20/2025 | $629.00 | $634.00 | $617.00 | $618.00 | 67,500 |
| 10/17/2025 | $651.00 | $655.00 | $630.00 | $633.00 | 38,000 |
| 10/16/2025 | $700.00 | $701.00 | $651.00 | $655.00 | 130,400 |
| 10/15/2025 | $706.00 | $717.00 | $700.00 | $700.00 | 15,900 |