4503.T4503.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2318.00 | $2335.50 | $2286.50 | $2302.00 | 7.48M |
| 1/14/2026 | $2271.50 | $2324.00 | $2258.00 | $2315.00 | 8.37M |
| 1/13/2026 | $2248.00 | $2294.00 | $2246.00 | $2258.00 | 9.56M |
| 1/9/2026 | $2222.50 | $2241.50 | $2207.50 | $2236.50 | 8.14M |
| 1/8/2026 | $2200.00 | $2223.00 | $2194.00 | $2213.00 | 7.07M |
| 1/7/2026 | $2130.00 | $2189.50 | $2126.50 | $2185.50 | 9.64M |
| 1/6/2026 | $2113.00 | $2130.00 | $2078.00 | $2126.00 | 7.91M |
| 1/5/2026 | $2104.50 | $2137.50 | $2104.50 | $2130.00 | 6.43M |
| 12/30/2025 | $2102.50 | $2109.00 | $2088.00 | $2093.00 | 3.80M |
| 12/29/2025 | $2101.50 | $2102.50 | $2086.50 | $2100.00 | 4.14M |
| 12/26/2025 | $2099.50 | $2109.00 | $2090.50 | $2099.00 | 2.80M |
| 12/25/2025 | $2105.00 | $2105.50 | $2090.50 | $2094.00 | 1.61M |
| 12/24/2025 | $2108.00 | $2112.00 | $2085.50 | $2093.00 | 3.87M |
| 12/23/2025 | $2081.00 | $2106.50 | $2077.00 | $2106.50 | 3.86M |
| 12/22/2025 | $2109.50 | $2109.50 | $2080.50 | $2084.00 | 4.42M |
| 12/19/2025 | $2113.00 | $2115.50 | $2082.50 | $2100.00 | 12.17M |
| 12/18/2025 | $2130.00 | $2143.50 | $2110.50 | $2117.00 | 6.06M |
| 12/17/2025 | $2133.00 | $2140.00 | $2100.00 | $2109.50 | 7.56M |
| 12/16/2025 | $2130.00 | $2134.00 | $2110.00 | $2126.00 | 7.09M |
| 12/15/2025 | $2080.00 | $2121.00 | $2071.50 | $2110.00 | 10.15M |
| 12/12/2025 | $2059.50 | $2064.50 | $2037.00 | $2055.00 | 8.56M |
| 12/11/2025 | $2065.50 | $2072.00 | $2046.00 | $2048.00 | 6.64M |
| 12/10/2025 | $2050.00 | $2099.00 | $2048.50 | $2074.00 | 9.86M |
| 12/9/2025 | $2005.00 | $2024.00 | $2000.50 | $2020.00 | 6.02M |
| 12/8/2025 | $2043.50 | $2044.00 | $1996.50 | $2007.00 | 7.48M |
| 12/5/2025 | $1999.50 | $2009.00 | $1967.50 | $2000.00 | 8.13M |
| 12/4/2025 | $1976.50 | $2000.00 | $1973.00 | $2000.00 | 6.93M |
| 12/3/2025 | $1981.00 | $1995.00 | $1965.00 | $1983.50 | 6.11M |
| 12/2/2025 | $1972.00 | $1992.50 | $1957.50 | $1992.50 | 8.65M |
| 12/1/2025 | $1945.00 | $1973.50 | $1938.50 | $1970.50 | 6.32M |
| 11/28/2025 | $1957.50 | $1969.00 | $1939.50 | $1969.00 | 6.06M |
| 11/27/2025 | $1959.00 | $1978.50 | $1953.00 | $1966.50 | 4.26M |
| 11/26/2025 | $1969.00 | $1993.50 | $1944.00 | $1983.00 | 8.65M |
| 11/25/2025 | $1990.00 | $1992.50 | $1951.50 | $1978.00 | 10.49M |
| 11/21/2025 | $1960.50 | $1979.00 | $1945.00 | $1964.50 | 17.20M |
| 11/20/2025 | $1924.00 | $1982.00 | $1923.00 | $1979.50 | 13.07M |
| 11/19/2025 | $1912.00 | $1922.50 | $1896.00 | $1914.00 | 10.31M |
| 11/18/2025 | $1915.00 | $1936.00 | $1894.00 | $1894.00 | 9.17M |
| 11/17/2025 | $1890.00 | $1911.50 | $1882.50 | $1896.00 | 7.92M |
| 11/14/2025 | $1879.00 | $1896.50 | $1861.50 | $1893.00 | 9.04M |
| 11/13/2025 | $1859.00 | $1886.00 | $1851.00 | $1874.50 | 8.61M |
| 11/12/2025 | $1815.00 | $1855.00 | $1813.50 | $1854.00 | 13.33M |
| 11/11/2025 | $1770.00 | $1794.00 | $1762.00 | $1790.50 | 7.38M |
| 11/10/2025 | $1757.50 | $1767.00 | $1742.00 | $1765.50 | 8.39M |
| 11/7/2025 | $1756.50 | $1764.00 | $1726.00 | $1752.50 | 11.13M |
| 11/6/2025 | $1694.00 | $1742.00 | $1688.00 | $1742.00 | 11.89M |
| 11/5/2025 | $1731.50 | $1751.50 | $1662.50 | $1697.50 | 15.39M |
| 11/4/2025 | $1650.00 | $1705.00 | $1637.00 | $1703.50 | 18.11M |
| 10/31/2025 | $1635.00 | $1644.50 | $1595.50 | $1613.50 | 18.05M |
| 10/30/2025 | $1570.00 | $1601.50 | $1557.50 | $1600.00 | 8.30M |
| 10/29/2025 | $1600.00 | $1610.50 | $1569.00 | $1575.50 | 5.75M |
| 10/28/2025 | $1631.50 | $1633.00 | $1603.50 | $1603.50 | 6.59M |
| 10/27/2025 | $1635.00 | $1639.00 | $1625.50 | $1636.00 | 5.69M |
| 10/24/2025 | $1634.00 | $1638.00 | $1623.50 | $1623.50 | 4.34M |
| 10/23/2025 | $1630.00 | $1636.00 | $1618.50 | $1635.00 | 4.98M |
| 10/22/2025 | $1620.00 | $1634.00 | $1617.50 | $1623.00 | 8.10M |
| 10/21/2025 | $1633.50 | $1638.00 | $1622.00 | $1622.00 | 4.43M |
| 10/20/2025 | $1640.00 | $1642.00 | $1623.50 | $1626.50 | 4.93M |
| 10/17/2025 | $1600.00 | $1619.50 | $1598.00 | $1606.50 | 5.31M |