4519.T4519.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $8348.00 | $8360.00 | $8208.00 | $8273.00 | 1.04M |
| 1/15/2026 | $8618.00 | $8765.00 | $8552.00 | $8594.00 | 2.26M |
| 1/14/2026 | $8499.00 | $8616.00 | $8437.00 | $8528.00 | 1.95M |
| 1/13/2026 | $8500.00 | $8607.00 | $8390.00 | $8437.00 | 2.18M |
| 1/9/2026 | $8450.00 | $8495.00 | $8349.00 | $8421.00 | 2.21M |
| 1/8/2026 | $8536.00 | $8607.00 | $8376.00 | $8495.00 | 2.68M |
| 1/7/2026 | $8325.00 | $8437.00 | $8310.00 | $8400.00 | 1.72M |
| 1/6/2026 | $8430.00 | $8500.00 | $8238.00 | $8303.00 | 2.67M |
| 1/5/2026 | $8350.00 | $8527.00 | $8328.00 | $8516.00 | 2.06M |
| 12/30/2025 | $8298.00 | $8328.00 | $8191.00 | $8243.00 | 1.86M |
| 12/29/2025 | $8290.00 | $8312.00 | $8218.00 | $8305.00 | 1.39M |
| 12/26/2025 | $8340.00 | $8447.00 | $8340.00 | $8410.00 | 1.25M |
| 12/25/2025 | $8305.00 | $8333.00 | $8250.00 | $8329.00 | 763,400 |
| 12/24/2025 | $8449.00 | $8472.00 | $8266.00 | $8266.00 | 2.03M |
| 12/23/2025 | $8318.00 | $8402.00 | $8282.00 | $8340.00 | 1.71M |
| 12/22/2025 | $8300.00 | $8356.00 | $8241.00 | $8262.00 | 971,100 |
| 12/19/2025 | $8295.00 | $8414.00 | $8190.00 | $8291.00 | 2.67M |
| 12/18/2025 | $8101.00 | $8311.00 | $8100.00 | $8191.00 | 1.45M |
| 12/17/2025 | $8119.00 | $8233.00 | $8065.00 | $8177.00 | 2.19M |
| 12/16/2025 | $8500.00 | $8500.00 | $8269.00 | $8269.00 | 1.95M |
| 12/15/2025 | $8575.00 | $8690.00 | $8514.00 | $8514.00 | 1.66M |
| 12/12/2025 | $8477.00 | $8629.00 | $8376.00 | $8543.00 | 3.56M |
| 12/11/2025 | $8395.00 | $8512.00 | $8277.00 | $8376.00 | 2.62M |
| 12/10/2025 | $8153.00 | $8194.00 | $8057.00 | $8150.00 | 1.70M |
| 12/9/2025 | $8224.00 | $8264.00 | $8111.00 | $8187.00 | 1.48M |
| 12/8/2025 | $8260.00 | $8274.00 | $8188.00 | $8224.00 | 1.34M |
| 12/5/2025 | $8390.00 | $8393.00 | $8210.00 | $8233.00 | 1.35M |
| 12/4/2025 | $8303.00 | $8492.00 | $8223.00 | $8472.00 | 2.35M |
| 12/3/2025 | $8098.00 | $8264.00 | $8080.00 | $8213.00 | 1.88M |
| 12/2/2025 | $8155.00 | $8168.00 | $8084.00 | $8150.00 | 1.93M |
| 12/1/2025 | $8269.00 | $8311.00 | $8040.00 | $8072.00 | 2.52M |
| 11/28/2025 | $8330.00 | $8374.00 | $8250.00 | $8374.00 | 1.77M |
| 11/27/2025 | $8447.00 | $8549.00 | $8419.00 | $8426.00 | 1.83M |
| 11/26/2025 | $8377.00 | $8612.00 | $8309.00 | $8564.00 | 2.22M |
| 11/25/2025 | $8433.00 | $8435.00 | $8239.00 | $8358.00 | 2.65M |
| 11/21/2025 | $8320.00 | $8435.00 | $8284.00 | $8368.00 | 4.14M |
| 11/20/2025 | $8050.00 | $8392.00 | $8023.00 | $8278.00 | 2.47M |
| 11/19/2025 | $8294.00 | $8339.00 | $8138.00 | $8161.00 | 3.01M |
| 11/18/2025 | $8336.00 | $8436.00 | $8291.00 | $8300.00 | 2.44M |
| 11/17/2025 | $8263.00 | $8574.00 | $8230.00 | $8503.00 | 3.65M |
| 11/14/2025 | $8100.00 | $8271.00 | $8003.00 | $8113.00 | 4.20M |
| 11/13/2025 | $8000.00 | $8211.00 | $7952.00 | $8093.00 | 2.96M |
| 11/12/2025 | $7821.00 | $7884.00 | $7684.00 | $7850.00 | 3.41M |
| 11/11/2025 | $7377.00 | $7553.00 | $7352.00 | $7521.00 | 2.35M |
| 11/10/2025 | $7242.00 | $7339.00 | $7204.00 | $7238.00 | 2.25M |
| 11/7/2025 | $7100.00 | $7478.00 | $7038.00 | $7468.00 | 5.37M |
| 11/6/2025 | $7000.00 | $7110.00 | $6946.00 | $6951.00 | 1.97M |
| 11/5/2025 | $7048.00 | $7113.00 | $6848.00 | $7005.00 | 3.42M |
| 11/4/2025 | $7000.00 | $7020.00 | $6845.00 | $6948.00 | 2.84M |
| 10/31/2025 | $6891.00 | $7059.00 | $6870.00 | $7049.00 | 4.00M |
| 10/30/2025 | $6771.00 | $6819.00 | $6691.00 | $6808.00 | 2.43M |
| 10/29/2025 | $6920.00 | $6975.00 | $6726.00 | $6813.00 | 2.35M |
| 10/28/2025 | $6887.00 | $6922.00 | $6804.00 | $6893.00 | 2.40M |
| 10/27/2025 | $6873.00 | $6938.00 | $6781.00 | $6787.00 | 4.18M |
| 10/24/2025 | $7030.00 | $7046.00 | $6924.00 | $6935.00 | 3.05M |
| 10/23/2025 | $7178.00 | $7296.00 | $7122.00 | $7154.00 | 2.38M |
| 10/22/2025 | $7204.00 | $7303.00 | $7180.00 | $7228.00 | 2.19M |
| 10/21/2025 | $7120.00 | $7225.00 | $7092.00 | $7158.00 | 2.37M |
| 10/20/2025 | $6981.00 | $7071.00 | $6920.00 | $7061.00 | 2.44M |