4502.T4502.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5215.00 | $5230.00 | $5152.00 | $5176.00 | 5.40M |
| 1/14/2026 | $5070.00 | $5196.00 | $5068.00 | $5150.00 | 7.10M |
| 1/13/2026 | $5129.00 | $5153.00 | $5020.00 | $5020.00 | 7.29M |
| 1/9/2026 | $5065.00 | $5098.00 | $5019.00 | $5080.00 | 5.14M |
| 1/8/2026 | $4999.00 | $5089.00 | $4987.00 | $5087.00 | 6.32M |
| 1/7/2026 | $4913.00 | $4975.00 | $4883.00 | $4952.00 | 5.15M |
| 1/6/2026 | $4889.00 | $4919.00 | $4863.00 | $4913.00 | 4.71M |
| 1/5/2026 | $4880.00 | $4955.00 | $4876.00 | $4916.00 | 4.84M |
| 12/30/2025 | $4900.00 | $4915.00 | $4835.00 | $4835.00 | 3.62M |
| 12/29/2025 | $4884.00 | $4925.00 | $4878.00 | $4906.00 | 4.64M |
| 12/26/2025 | $4832.00 | $4870.00 | $4832.00 | $4870.00 | 3.14M |
| 12/25/2025 | $4860.00 | $4868.00 | $4821.00 | $4860.00 | 2.36M |
| 12/24/2025 | $4843.00 | $4879.00 | $4827.00 | $4860.00 | 4.76M |
| 12/23/2025 | $4712.00 | $4823.00 | $4712.00 | $4823.00 | 7.39M |
| 12/22/2025 | $4645.00 | $4686.00 | $4618.00 | $4684.00 | 5.75M |
| 12/19/2025 | $4612.00 | $4678.00 | $4604.00 | $4604.00 | 12.00M |
| 12/18/2025 | $4500.00 | $4529.00 | $4485.00 | $4485.00 | 4.07M |
| 12/17/2025 | $4510.00 | $4533.00 | $4472.00 | $4490.00 | 3.35M |
| 12/16/2025 | $4518.00 | $4531.00 | $4492.00 | $4518.00 | 4.54M |
| 12/15/2025 | $4485.00 | $4510.00 | $4468.00 | $4481.00 | 4.41M |
| 12/12/2025 | $4441.00 | $4482.00 | $4424.00 | $4448.00 | 5.31M |
| 12/11/2025 | $4476.00 | $4485.00 | $4466.00 | $4471.00 | 2.42M |
| 12/10/2025 | $4457.00 | $4494.00 | $4452.00 | $4483.00 | 3.08M |
| 12/9/2025 | $4459.00 | $4495.00 | $4441.00 | $4495.00 | 3.12M |
| 12/8/2025 | $4440.00 | $4459.00 | $4408.00 | $4459.00 | 2.52M |
| 12/5/2025 | $4443.00 | $4462.00 | $4400.00 | $4410.00 | 3.00M |
| 12/4/2025 | $4434.00 | $4473.00 | $4411.00 | $4473.00 | 3.37M |
| 12/3/2025 | $4440.00 | $4458.00 | $4426.00 | $4454.00 | 3.41M |
| 12/2/2025 | $4454.00 | $4478.00 | $4441.00 | $4472.00 | 3.91M |
| 12/1/2025 | $4475.00 | $4509.00 | $4464.00 | $4509.00 | 3.74M |
| 11/28/2025 | $4461.00 | $4506.00 | $4451.00 | $4506.00 | 2.85M |
| 11/27/2025 | $4496.00 | $4528.00 | $4474.00 | $4482.00 | 2.72M |
| 11/26/2025 | $4496.00 | $4549.00 | $4492.00 | $4535.00 | 6.35M |
| 11/25/2025 | $4490.00 | $4499.00 | $4451.00 | $4458.00 | 4.63M |
| 11/21/2025 | $4431.00 | $4459.00 | $4417.00 | $4437.00 | 10.11M |
| 11/20/2025 | $4392.00 | $4473.00 | $4384.00 | $4451.00 | 4.82M |
| 11/19/2025 | $4380.00 | $4415.00 | $4369.00 | $4410.00 | 4.53M |
| 11/18/2025 | $4393.00 | $4400.00 | $4346.00 | $4346.00 | 4.41M |
| 11/17/2025 | $4373.00 | $4416.00 | $4361.00 | $4372.00 | 3.25M |
| 11/14/2025 | $4388.00 | $4443.00 | $4354.00 | $4443.00 | 6.06M |
| 11/13/2025 | $4327.00 | $4380.00 | $4324.00 | $4380.00 | 4.41M |
| 11/12/2025 | $4350.00 | $4379.00 | $4309.00 | $4313.00 | 6.09M |
| 11/11/2025 | $4201.00 | $4232.00 | $4191.00 | $4225.00 | 3.57M |
| 11/10/2025 | $4210.00 | $4210.00 | $4172.00 | $4182.00 | 4.30M |
| 11/7/2025 | $4208.00 | $4224.00 | $4172.00 | $4180.00 | 3.62M |
| 11/6/2025 | $4150.00 | $4213.00 | $4148.00 | $4191.00 | 3.47M |
| 11/5/2025 | $4199.00 | $4225.00 | $4141.00 | $4162.00 | 6.23M |
| 11/4/2025 | $4222.00 | $4224.00 | $4158.00 | $4196.00 | 6.23M |
| 10/31/2025 | $4138.00 | $4188.00 | $4102.00 | $4153.00 | 10.65M |
| 10/30/2025 | $4237.00 | $4257.00 | $4223.00 | $4257.00 | 10.65M |
| 10/29/2025 | $4302.00 | $4324.00 | $4234.00 | $4234.00 | 3.76M |
| 10/28/2025 | $4368.00 | $4369.00 | $4302.00 | $4302.00 | 3.63M |
| 10/27/2025 | $4325.00 | $4370.00 | $4318.00 | $4369.00 | 4.54M |
| 10/24/2025 | $4320.00 | $4327.00 | $4291.00 | $4296.00 | 3.16M |
| 10/23/2025 | $4302.00 | $4303.00 | $4272.00 | $4288.00 | 2.75M |
| 10/22/2025 | $4281.00 | $4303.00 | $4277.00 | $4294.00 | 2.73M |
| 10/21/2025 | $4248.00 | $4290.00 | $4240.00 | $4273.00 | 3.36M |
| 10/20/2025 | $4230.00 | $4250.00 | $4222.00 | $4222.00 | 2.91M |
| 10/17/2025 | $4213.00 | $4219.00 | $4191.00 | $4191.00 | 3.07M |