4568.T4568.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $3354.00 | $3370.00 | $3311.00 | $3318.00 | 2.83M |
| 1/15/2026 | $3430.00 | $3443.00 | $3399.00 | $3401.00 | 12.17M |
| 1/14/2026 | $3498.00 | $3499.00 | $3390.00 | $3390.00 | 11.28M |
| 1/13/2026 | $3600.00 | $3625.00 | $3538.00 | $3540.00 | 7.13M |
| 1/9/2026 | $3500.00 | $3542.00 | $3477.00 | $3542.00 | 5.91M |
| 1/8/2026 | $3511.00 | $3558.00 | $3487.00 | $3537.00 | 6.19M |
| 1/7/2026 | $3451.00 | $3483.00 | $3440.00 | $3470.00 | 5.27M |
| 1/6/2026 | $3487.00 | $3528.00 | $3435.00 | $3451.00 | 7.51M |
| 1/5/2026 | $3400.00 | $3538.00 | $3400.00 | $3530.00 | 7.97M |
| 12/30/2025 | $3362.00 | $3376.00 | $3331.00 | $3348.00 | 3.94M |
| 12/29/2025 | $3416.00 | $3424.00 | $3364.00 | $3370.00 | 3.91M |
| 12/26/2025 | $3420.00 | $3457.00 | $3418.00 | $3433.00 | 3.33M |
| 12/25/2025 | $3390.00 | $3442.00 | $3360.00 | $3411.00 | 3.58M |
| 12/24/2025 | $3337.00 | $3387.00 | $3335.00 | $3340.00 | 5.33M |
| 12/23/2025 | $3300.00 | $3336.00 | $3285.00 | $3332.00 | 5.10M |
| 12/22/2025 | $3313.00 | $3332.00 | $3257.00 | $3285.00 | 7.20M |
| 12/19/2025 | $3362.00 | $3368.00 | $3286.00 | $3300.00 | 11.55M |
| 12/18/2025 | $3429.00 | $3457.00 | $3341.00 | $3341.00 | 8.28M |
| 12/17/2025 | $3425.00 | $3475.00 | $3404.00 | $3462.00 | 7.33M |
| 12/16/2025 | $3480.00 | $3510.00 | $3404.00 | $3406.00 | 6.70M |
| 12/15/2025 | $3393.00 | $3479.00 | $3381.00 | $3479.00 | 6.15M |
| 12/12/2025 | $3350.00 | $3389.00 | $3345.00 | $3361.00 | 6.75M |
| 12/11/2025 | $3425.00 | $3441.00 | $3360.00 | $3360.00 | 4.58M |
| 12/10/2025 | $3450.00 | $3469.00 | $3394.00 | $3415.00 | 5.51M |
| 12/9/2025 | $3472.00 | $3507.00 | $3445.00 | $3470.00 | 5.53M |
| 12/8/2025 | $3452.00 | $3465.00 | $3416.00 | $3429.00 | 5.17M |
| 12/5/2025 | $3512.00 | $3534.00 | $3442.00 | $3456.00 | 8.21M |
| 12/4/2025 | $3555.00 | $3595.00 | $3511.00 | $3572.00 | 5.37M |
| 12/3/2025 | $3658.00 | $3668.00 | $3528.00 | $3561.00 | 5.57M |
| 12/2/2025 | $3750.00 | $3804.00 | $3662.00 | $3714.00 | 5.04M |
| 12/1/2025 | $3795.00 | $3848.00 | $3764.00 | $3818.00 | 3.91M |
| 11/28/2025 | $3782.00 | $3864.00 | $3780.00 | $3864.00 | 4.17M |
| 11/27/2025 | $3800.00 | $3854.00 | $3782.00 | $3808.00 | 3.78M |
| 11/26/2025 | $3888.00 | $3913.00 | $3782.00 | $3862.00 | 5.46M |
| 11/25/2025 | $3770.00 | $3858.00 | $3725.00 | $3832.00 | 8.21M |
| 11/21/2025 | $3575.00 | $3700.00 | $3562.00 | $3700.00 | 15.38M |
| 11/20/2025 | $3513.00 | $3639.00 | $3503.00 | $3627.00 | 5.46M |
| 11/19/2025 | $3499.00 | $3545.00 | $3457.00 | $3526.00 | 6.89M |
| 11/18/2025 | $3463.00 | $3520.00 | $3433.00 | $3443.00 | 5.45M |
| 11/17/2025 | $3470.00 | $3494.00 | $3425.00 | $3481.00 | 4.80M |
| 11/14/2025 | $3505.00 | $3527.00 | $3425.00 | $3505.00 | 6.63M |
| 11/13/2025 | $3451.00 | $3493.00 | $3425.00 | $3425.00 | 4.25M |
| 11/12/2025 | $3484.00 | $3523.00 | $3445.00 | $3465.00 | 6.57M |
| 11/11/2025 | $3295.00 | $3406.00 | $3281.00 | $3392.00 | 6.23M |
| 11/10/2025 | $3370.00 | $3380.00 | $3303.00 | $3305.00 | 5.00M |
| 11/7/2025 | $3403.00 | $3412.00 | $3346.00 | $3368.00 | 5.78M |
| 11/6/2025 | $3400.00 | $3453.00 | $3383.00 | $3411.00 | 4.68M |
| 11/5/2025 | $3438.00 | $3537.00 | $3342.00 | $3369.00 | 10.33M |
| 11/4/2025 | $3677.00 | $3696.00 | $3342.00 | $3370.00 | 13.69M |
| 10/31/2025 | $3893.00 | $3945.00 | $3562.00 | $3669.00 | 10.53M |
| 10/30/2025 | $3879.00 | $3881.00 | $3800.00 | $3842.00 | 10.53M |
| 10/29/2025 | $3931.00 | $3956.00 | $3837.00 | $3865.00 | 3.64M |
| 10/28/2025 | $4057.00 | $4066.00 | $3979.00 | $3979.00 | 3.70M |
| 10/27/2025 | $4075.00 | $4088.00 | $3999.00 | $3999.00 | 4.15M |
| 10/24/2025 | $4068.00 | $4092.00 | $4005.00 | $4005.00 | 3.08M |
| 10/23/2025 | $4077.00 | $4120.00 | $4016.00 | $4057.00 | 3.97M |
| 10/22/2025 | $4116.00 | $4152.00 | $4035.00 | $4087.00 | 4.90M |
| 10/21/2025 | $4084.00 | $4170.00 | $4080.00 | $4124.00 | 4.13M |
| 10/20/2025 | $4120.00 | $4121.00 | $4037.00 | $4104.00 | 4.58M |