4543.T4543.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2284.00 | $2290.00 | $2234.50 | $2240.00 | 8.53M |
| 1/14/2026 | $2242.00 | $2299.50 | $2242.00 | $2278.00 | 8.39M |
| 1/13/2026 | $2276.50 | $2293.50 | $2264.50 | $2270.00 | 6.36M |
| 1/9/2026 | $2231.50 | $2274.00 | $2228.00 | $2266.50 | 7.91M |
| 1/8/2026 | $2257.00 | $2302.00 | $2254.50 | $2281.50 | 6.41M |
| 1/7/2026 | $2240.00 | $2280.50 | $2240.00 | $2272.00 | 4.97M |
| 1/6/2026 | $2259.00 | $2279.00 | $2251.00 | $2277.50 | 5.37M |
| 1/5/2026 | $2283.50 | $2293.00 | $2259.00 | $2262.50 | 5.75M |
| 12/30/2025 | $2277.50 | $2287.50 | $2270.00 | $2270.00 | 3.56M |
| 12/29/2025 | $2293.50 | $2297.00 | $2276.00 | $2282.00 | 2.68M |
| 12/26/2025 | $2290.50 | $2307.00 | $2290.50 | $2297.50 | 2.07M |
| 12/25/2025 | $2297.00 | $2305.00 | $2286.00 | $2291.50 | 1.18M |
| 12/24/2025 | $2324.00 | $2325.50 | $2291.50 | $2291.50 | 2.12M |
| 12/23/2025 | $2297.50 | $2322.00 | $2294.00 | $2315.50 | 2.64M |
| 12/22/2025 | $2325.00 | $2331.50 | $2278.50 | $2297.00 | 3.54M |
| 12/19/2025 | $2350.00 | $2363.00 | $2333.00 | $2339.50 | 5.18M |
| 12/18/2025 | $2328.00 | $2352.00 | $2318.50 | $2340.00 | 3.21M |
| 12/17/2025 | $2288.00 | $2317.50 | $2275.50 | $2313.00 | 3.62M |
| 12/16/2025 | $2296.50 | $2331.50 | $2284.50 | $2317.00 | 4.03M |
| 12/15/2025 | $2320.50 | $2333.00 | $2290.00 | $2290.00 | 4.87M |
| 12/12/2025 | $2311.50 | $2327.00 | $2298.00 | $2312.50 | 5.98M |
| 12/11/2025 | $2346.00 | $2346.50 | $2286.00 | $2298.00 | 4.85M |
| 12/10/2025 | $2349.50 | $2360.00 | $2332.50 | $2336.50 | 3.58M |
| 12/9/2025 | $2349.00 | $2359.00 | $2340.50 | $2349.50 | 3.23M |
| 12/8/2025 | $2339.00 | $2384.00 | $2336.50 | $2369.50 | 2.83M |
| 12/5/2025 | $2423.00 | $2436.50 | $2367.50 | $2369.00 | 3.71M |
| 12/4/2025 | $2372.00 | $2423.00 | $2365.50 | $2423.00 | 3.36M |
| 12/3/2025 | $2371.00 | $2390.00 | $2367.50 | $2376.50 | 2.93M |
| 12/2/2025 | $2401.50 | $2409.50 | $2376.00 | $2396.50 | 4.17M |
| 12/1/2025 | $2430.00 | $2434.50 | $2380.50 | $2390.50 | 4.54M |
| 11/28/2025 | $2400.00 | $2440.00 | $2380.50 | $2440.00 | 4.49M |
| 11/27/2025 | $2461.50 | $2476.00 | $2412.00 | $2424.00 | 2.91M |
| 11/26/2025 | $2420.00 | $2484.00 | $2411.00 | $2467.00 | 3.85M |
| 11/25/2025 | $2428.00 | $2446.50 | $2402.00 | $2431.00 | 5.53M |
| 11/21/2025 | $2397.00 | $2469.50 | $2381.50 | $2460.00 | 10.18M |
| 11/20/2025 | $2396.50 | $2411.00 | $2380.50 | $2389.00 | 5.32M |
| 11/19/2025 | $2371.00 | $2399.00 | $2336.50 | $2336.50 | 5.19M |
| 11/18/2025 | $2379.00 | $2407.50 | $2338.00 | $2341.00 | 5.64M |
| 11/17/2025 | $2366.00 | $2409.00 | $2362.00 | $2402.50 | 4.37M |
| 11/14/2025 | $2384.50 | $2390.50 | $2349.50 | $2374.00 | 7.22M |
| 11/13/2025 | $2429.00 | $2493.00 | $2375.00 | $2385.00 | 8.30M |
| 11/12/2025 | $2565.00 | $2595.00 | $2518.00 | $2544.50 | 4.47M |
| 11/11/2025 | $2533.50 | $2551.50 | $2517.00 | $2518.50 | 2.85M |
| 11/10/2025 | $2531.00 | $2547.00 | $2502.00 | $2521.50 | 3.24M |
| 11/7/2025 | $2483.00 | $2523.00 | $2483.00 | $2495.50 | 3.36M |
| 11/6/2025 | $2491.00 | $2522.00 | $2477.00 | $2490.50 | 2.81M |
| 11/5/2025 | $2565.00 | $2625.00 | $2465.00 | $2497.00 | 5.65M |
| 11/4/2025 | $2457.50 | $2540.00 | $2455.00 | $2515.00 | 5.65M |
| 10/31/2025 | $2481.50 | $2501.50 | $2461.50 | $2491.50 | 3.46M |
| 10/30/2025 | $2468.50 | $2484.50 | $2442.00 | $2475.00 | 4.78M |
| 10/29/2025 | $2538.00 | $2564.00 | $2473.00 | $2481.00 | 3.72M |
| 10/28/2025 | $2558.00 | $2576.00 | $2545.00 | $2558.00 | 2.39M |
| 10/27/2025 | $2573.00 | $2601.00 | $2557.50 | $2562.00 | 2.84M |
| 10/24/2025 | $2543.00 | $2567.50 | $2530.00 | $2530.00 | 2.97M |
| 10/23/2025 | $2576.00 | $2591.50 | $2553.50 | $2560.00 | 3.25M |
| 10/22/2025 | $2554.50 | $2625.00 | $2554.00 | $2601.50 | 4.56M |
| 10/21/2025 | $2552.00 | $2576.00 | $2542.50 | $2554.50 | 3.24M |
| 10/20/2025 | $2574.00 | $2574.00 | $2533.00 | $2535.00 | 3.45M |
| 10/17/2025 | $2455.50 | $2515.00 | $2455.00 | $2477.00 | 3.28M |