4507.T4507.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2969.00 | $2983.00 | $2926.00 | $2938.00 | 2.51M |
| 1/14/2026 | $2929.50 | $2956.00 | $2906.50 | $2942.00 | 3.08M |
| 1/13/2026 | $2934.00 | $2959.00 | $2895.50 | $2895.50 | 3.33M |
| 1/9/2026 | $2908.50 | $2918.00 | $2867.00 | $2907.00 | 3.73M |
| 1/8/2026 | $2908.00 | $2955.00 | $2901.00 | $2924.50 | 3.37M |
| 1/7/2026 | $2818.50 | $2862.00 | $2800.50 | $2842.50 | 3.23M |
| 1/6/2026 | $2851.50 | $2866.50 | $2839.00 | $2846.50 | 3.26M |
| 1/5/2026 | $2860.00 | $2882.00 | $2837.00 | $2865.00 | 2.43M |
| 12/30/2025 | $2831.50 | $2844.00 | $2821.50 | $2841.00 | 2.20M |
| 12/29/2025 | $2825.00 | $2853.00 | $2815.50 | $2832.50 | 1.99M |
| 12/26/2025 | $2870.00 | $2884.00 | $2833.00 | $2849.00 | 1.94M |
| 12/25/2025 | $2819.50 | $2859.00 | $2796.50 | $2859.00 | 1.68M |
| 12/24/2025 | $2800.00 | $2822.00 | $2770.00 | $2776.00 | 2.48M |
| 12/23/2025 | $2740.00 | $2795.00 | $2733.00 | $2788.50 | 2.81M |
| 12/22/2025 | $2720.00 | $2727.50 | $2676.50 | $2705.00 | 1.53M |
| 12/19/2025 | $2734.50 | $2735.50 | $2708.00 | $2716.00 | 4.12M |
| 12/18/2025 | $2734.00 | $2763.00 | $2726.00 | $2739.00 | 1.75M |
| 12/17/2025 | $2723.00 | $2731.00 | $2700.00 | $2719.00 | 2.18M |
| 12/16/2025 | $2742.00 | $2784.50 | $2740.00 | $2764.00 | 2.49M |
| 12/15/2025 | $2693.00 | $2754.00 | $2686.50 | $2742.00 | 2.51M |
| 12/12/2025 | $2664.00 | $2698.50 | $2662.00 | $2676.50 | 3.55M |
| 12/11/2025 | $2673.50 | $2676.00 | $2651.00 | $2661.00 | 2.31M |
| 12/10/2025 | $2724.50 | $2773.50 | $2678.00 | $2678.00 | 4.52M |
| 12/9/2025 | $2730.00 | $2808.50 | $2711.50 | $2808.50 | 3.81M |
| 12/8/2025 | $2684.50 | $2729.50 | $2671.00 | $2685.00 | 2.68M |
| 12/5/2025 | $2650.50 | $2661.50 | $2627.00 | $2651.50 | 2.02M |
| 12/4/2025 | $2602.00 | $2694.50 | $2598.00 | $2694.50 | 2.91M |
| 12/3/2025 | $2617.50 | $2635.00 | $2603.00 | $2630.00 | 1.74M |
| 12/2/2025 | $2599.50 | $2646.00 | $2590.00 | $2640.00 | 2.39M |
| 12/1/2025 | $2652.50 | $2663.00 | $2583.50 | $2621.50 | 2.82M |
| 11/28/2025 | $2685.50 | $2701.00 | $2667.00 | $2680.50 | 1.96M |
| 11/27/2025 | $2728.00 | $2746.50 | $2686.00 | $2690.50 | 1.57M |
| 11/26/2025 | $2718.00 | $2769.50 | $2705.00 | $2760.00 | 2.64M |
| 11/25/2025 | $2761.50 | $2770.50 | $2716.50 | $2733.00 | 4.09M |
| 11/21/2025 | $2696.50 | $2731.50 | $2679.50 | $2697.00 | 4.79M |
| 11/20/2025 | $2700.00 | $2768.00 | $2700.00 | $2718.50 | 1.98M |
| 11/19/2025 | $2708.50 | $2740.00 | $2688.50 | $2688.50 | 2.29M |
| 11/18/2025 | $2710.00 | $2745.00 | $2700.00 | $2706.00 | 2.13M |
| 11/17/2025 | $2720.00 | $2735.50 | $2681.00 | $2685.00 | 2.81M |
| 11/14/2025 | $2750.00 | $2775.00 | $2709.50 | $2733.00 | 2.59M |
| 11/13/2025 | $2715.00 | $2735.00 | $2702.00 | $2732.00 | 1.73M |
| 11/12/2025 | $2696.00 | $2758.00 | $2683.00 | $2689.00 | 3.02M |
| 11/11/2025 | $2651.00 | $2664.50 | $2639.50 | $2648.00 | 1.68M |
| 11/10/2025 | $2612.00 | $2649.00 | $2609.50 | $2647.00 | 1.73M |
| 11/7/2025 | $2605.00 | $2630.00 | $2595.00 | $2607.00 | 1.73M |
| 11/6/2025 | $2587.00 | $2654.50 | $2581.50 | $2624.00 | 2.27M |
| 11/5/2025 | $2631.00 | $2702.50 | $2556.00 | $2594.50 | 4.08M |
| 11/4/2025 | $2591.00 | $2608.00 | $2545.00 | $2581.00 | 4.08M |
| 10/31/2025 | $2525.50 | $2587.50 | $2494.00 | $2580.00 | 4.12M |
| 10/30/2025 | $2489.50 | $2517.00 | $2471.00 | $2483.50 | 7.42M |
| 10/29/2025 | $2492.50 | $2545.00 | $2453.00 | $2487.00 | 3.60M |
| 10/28/2025 | $2498.00 | $2518.50 | $2469.00 | $2494.00 | 3.60M |
| 10/27/2025 | $2488.00 | $2488.50 | $2432.00 | $2483.00 | 3.63M |
| 10/24/2025 | $2467.00 | $2475.00 | $2442.50 | $2443.00 | 2.23M |
| 10/23/2025 | $2438.50 | $2461.00 | $2432.50 | $2451.00 | 1.87M |
| 10/22/2025 | $2468.00 | $2482.00 | $2450.00 | $2450.00 | 1.92M |
| 10/21/2025 | $2454.00 | $2478.50 | $2454.00 | $2454.50 | 1.80M |
| 10/20/2025 | $2443.00 | $2454.50 | $2402.00 | $2445.50 | 2.33M |
| 10/17/2025 | $2404.00 | $2421.00 | $2392.50 | $2399.00 | 2.27M |