4523.T4523.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4655.00 | $4659.00 | $4590.00 | $4601.00 | 1.67M |
| 1/14/2026 | $4721.00 | $4762.00 | $4681.00 | $4681.00 | 1.19M |
| 1/13/2026 | $4789.00 | $4807.00 | $4718.00 | $4718.00 | 1.15M |
| 1/9/2026 | $4744.00 | $4790.00 | $4735.00 | $4767.00 | 1.10M |
| 1/8/2026 | $4760.00 | $4792.00 | $4737.00 | $4754.00 | 943,900 |
| 1/7/2026 | $4733.00 | $4791.00 | $4707.00 | $4720.00 | 1.23M |
| 1/6/2026 | $4754.00 | $4815.00 | $4736.00 | $4761.00 | 1.26M |
| 1/5/2026 | $4708.00 | $4798.00 | $4700.00 | $4787.00 | 1.52M |
| 12/30/2025 | $4709.00 | $4729.00 | $4655.00 | $4660.00 | 846,600 |
| 12/29/2025 | $4696.00 | $4709.00 | $4655.00 | $4702.00 | 859,800 |
| 12/26/2025 | $4665.00 | $4717.00 | $4655.00 | $4703.00 | 948,400 |
| 12/25/2025 | $4646.00 | $4665.00 | $4620.00 | $4630.00 | 501,600 |
| 12/24/2025 | $4580.00 | $4628.00 | $4575.00 | $4608.00 | 1.01M |
| 12/23/2025 | $4514.00 | $4564.00 | $4508.00 | $4555.00 | 784,200 |
| 12/22/2025 | $4508.00 | $4531.00 | $4461.00 | $4512.00 | 1.19M |
| 12/19/2025 | $4573.00 | $4583.00 | $4494.00 | $4508.00 | 1.76M |
| 12/18/2025 | $4565.00 | $4633.00 | $4531.00 | $4583.00 | 1.17M |
| 12/17/2025 | $4585.00 | $4586.00 | $4466.00 | $4516.00 | 1.25M |
| 12/16/2025 | $4635.00 | $4658.00 | $4618.00 | $4620.00 | 756,500 |
| 12/15/2025 | $4577.00 | $4634.00 | $4569.00 | $4633.00 | 801,300 |
| 12/12/2025 | $4609.00 | $4659.00 | $4553.00 | $4562.00 | 1.35M |
| 12/11/2025 | $4700.00 | $4708.00 | $4581.00 | $4605.00 | 1.09M |
| 12/10/2025 | $4684.00 | $4759.00 | $4680.00 | $4706.00 | 948,100 |
| 12/9/2025 | $4653.00 | $4707.00 | $4653.00 | $4689.00 | 739,400 |
| 12/8/2025 | $4669.00 | $4675.00 | $4614.00 | $4673.00 | 989,500 |
| 12/5/2025 | $4660.00 | $4686.00 | $4633.00 | $4668.00 | 848,500 |
| 12/4/2025 | $4651.00 | $4709.00 | $4627.00 | $4709.00 | 909,900 |
| 12/3/2025 | $4690.00 | $4722.00 | $4665.00 | $4683.00 | 888,400 |
| 12/2/2025 | $4725.00 | $4751.00 | $4677.00 | $4737.00 | 1.11M |
| 12/1/2025 | $4845.00 | $4872.00 | $4740.00 | $4790.00 | 1.15M |
| 11/28/2025 | $4845.00 | $4935.00 | $4807.00 | $4897.00 | 1.93M |
| 11/27/2025 | $4936.00 | $4996.00 | $4881.00 | $4895.00 | 1.19M |
| 11/26/2025 | $5050.00 | $5148.00 | $4958.00 | $5031.00 | 2.02M |
| 11/25/2025 | $4783.00 | $5034.00 | $4737.00 | $5023.00 | 3.70M |
| 11/21/2025 | $4640.00 | $4688.00 | $4627.00 | $4677.00 | 1.72M |
| 11/20/2025 | $4694.00 | $4763.00 | $4657.00 | $4687.00 | 1.48M |
| 11/19/2025 | $4649.00 | $4792.00 | $4632.00 | $4694.00 | 1.88M |
| 11/18/2025 | $4657.00 | $4687.00 | $4568.00 | $4579.00 | 1.23M |
| 11/17/2025 | $4629.00 | $4733.00 | $4617.00 | $4675.00 | 1.47M |
| 11/14/2025 | $4573.00 | $4772.00 | $4520.00 | $4601.00 | 2.31M |
| 11/13/2025 | $4442.00 | $4503.00 | $4425.00 | $4503.00 | 1.84M |
| 11/12/2025 | $4523.00 | $4575.00 | $4441.00 | $4441.00 | 1.51M |
| 11/11/2025 | $4405.00 | $4432.00 | $4358.00 | $4382.00 | 996,600 |
| 11/10/2025 | $4400.00 | $4442.00 | $4376.00 | $4392.00 | 991,400 |
| 11/7/2025 | $4344.00 | $4424.00 | $4326.00 | $4387.00 | 1.48M |
| 11/6/2025 | $4330.00 | $4427.00 | $4293.00 | $4364.00 | 1.56M |
| 11/5/2025 | $4560.00 | $4600.00 | $4295.00 | $4343.00 | 2.46M |
| 11/4/2025 | $4558.00 | $4603.00 | $4502.00 | $4533.00 | 2.46M |
| 10/31/2025 | $4571.00 | $4591.00 | $4520.00 | $4570.00 | 1.28M |
| 10/30/2025 | $4500.00 | $4570.00 | $4481.00 | $4568.00 | 1.38M |
| 10/29/2025 | $4600.00 | $4640.00 | $4497.00 | $4530.00 | 1.03M |
| 10/28/2025 | $4587.00 | $4609.00 | $4553.00 | $4580.00 | 847,200 |
| 10/27/2025 | $4554.00 | $4611.00 | $4535.00 | $4611.00 | 1.26M |
| 10/24/2025 | $4550.00 | $4574.00 | $4509.00 | $4509.00 | 908,000 |
| 10/23/2025 | $4530.00 | $4561.00 | $4520.00 | $4538.00 | 991,200 |
| 10/22/2025 | $4578.00 | $4622.00 | $4569.00 | $4569.00 | 1.19M |
| 10/21/2025 | $4641.00 | $4671.00 | $4590.00 | $4605.00 | 1.05M |
| 10/20/2025 | $4638.00 | $4680.00 | $4612.00 | $4669.00 | 956,200 |
| 10/17/2025 | $4490.00 | $4567.00 | $4490.00 | $4534.00 | 942,900 |