4578.T4578.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $9174.00 | $9273.00 | $9135.00 | $9206.00 | 754,300 |
| 1/14/2026 | $9133.00 | $9314.00 | $9128.00 | $9158.00 | 999,500 |
| 1/13/2026 | $9209.00 | $9345.00 | $9130.00 | $9195.00 | 1.10M |
| 1/9/2026 | $9113.00 | $9200.00 | $9010.00 | $9090.00 | 1.14M |
| 1/8/2026 | $9060.00 | $9249.00 | $9015.00 | $9205.00 | 1.15M |
| 1/7/2026 | $8875.00 | $9026.00 | $8848.00 | $8931.00 | 1.26M |
| 1/6/2026 | $8896.00 | $8918.00 | $8671.00 | $8854.00 | 1.47M |
| 1/5/2026 | $8924.00 | $9089.00 | $8890.00 | $9049.00 | 1.15M |
| 12/30/2025 | $8924.00 | $8958.00 | $8868.00 | $8873.00 | 762,900 |
| 12/29/2025 | $9096.00 | $9096.00 | $8910.00 | $8910.00 | 960,300 |
| 12/26/2025 | $9161.00 | $9242.00 | $9111.00 | $9199.00 | 974,500 |
| 12/25/2025 | $9189.00 | $9200.00 | $9100.00 | $9111.00 | 590,700 |
| 12/24/2025 | $9194.00 | $9273.00 | $9102.00 | $9102.00 | 664,800 |
| 12/23/2025 | $9111.00 | $9247.00 | $8932.00 | $9181.00 | 751,500 |
| 12/22/2025 | $9286.00 | $9299.00 | $9069.00 | $9082.00 | 788,200 |
| 12/19/2025 | $9250.00 | $9377.00 | $9215.00 | $9222.00 | 1.49M |
| 12/18/2025 | $9270.00 | $9357.00 | $9219.00 | $9250.00 | 869,100 |
| 12/17/2025 | $9225.00 | $9231.00 | $9033.00 | $9229.00 | 789,100 |
| 12/16/2025 | $9360.00 | $9364.00 | $9173.00 | $9180.00 | 961,800 |
| 12/15/2025 | $9462.00 | $9575.00 | $9269.00 | $9294.00 | 876,800 |
| 12/12/2025 | $9430.00 | $9462.00 | $9300.00 | $9312.00 | 1.21M |
| 12/11/2025 | $9449.00 | $9449.00 | $9241.00 | $9300.00 | 918,900 |
| 12/10/2025 | $9150.00 | $9330.00 | $9130.00 | $9315.00 | 948,800 |
| 12/9/2025 | $9160.00 | $9247.00 | $9055.00 | $9220.00 | 911,900 |
| 12/8/2025 | $9220.00 | $9262.00 | $9134.00 | $9180.00 | 1.16M |
| 12/5/2025 | $9189.00 | $9241.00 | $9083.00 | $9161.00 | 1.09M |
| 12/4/2025 | $9300.00 | $9379.00 | $9100.00 | $9333.00 | 1.98M |
| 12/3/2025 | $8810.00 | $9064.00 | $8801.00 | $9044.00 | 1.16M |
| 12/2/2025 | $8718.00 | $8915.00 | $8708.00 | $8915.00 | 1.31M |
| 12/1/2025 | $8770.00 | $8854.00 | $8632.00 | $8686.00 | 949,400 |
| 11/28/2025 | $8794.00 | $8846.00 | $8714.00 | $8846.00 | 894,700 |
| 11/27/2025 | $8980.00 | $9106.00 | $8829.00 | $8841.00 | 882,300 |
| 11/26/2025 | $8900.00 | $9270.00 | $8799.00 | $9027.00 | 2.52M |
| 11/25/2025 | $8659.00 | $8709.00 | $8545.00 | $8660.00 | 1.25M |
| 11/21/2025 | $8316.00 | $8576.00 | $8316.00 | $8567.00 | 1.73M |
| 11/20/2025 | $8303.00 | $8474.00 | $8270.00 | $8332.00 | 1.10M |
| 11/19/2025 | $8335.00 | $8361.00 | $8226.00 | $8270.00 | 993,000 |
| 11/18/2025 | $8314.00 | $8456.00 | $8303.00 | $8307.00 | 815,900 |
| 11/17/2025 | $8350.00 | $8427.00 | $8271.00 | $8406.00 | 847,600 |
| 11/14/2025 | $8213.00 | $8403.00 | $8150.00 | $8366.00 | 1.13M |
| 11/13/2025 | $8406.00 | $8482.00 | $8181.00 | $8198.00 | 995,000 |
| 11/12/2025 | $8330.00 | $8392.00 | $8171.00 | $8392.00 | 1.50M |
| 11/11/2025 | $8173.00 | $8257.00 | $8083.00 | $8199.00 | 1.27M |
| 11/10/2025 | $8364.00 | $8381.00 | $8170.00 | $8184.00 | 901,700 |
| 11/7/2025 | $8511.00 | $8550.00 | $8250.00 | $8370.00 | 793,100 |
| 11/6/2025 | $8280.00 | $8511.00 | $8257.00 | $8511.00 | 1.01M |
| 11/5/2025 | $8629.00 | $8708.00 | $8310.00 | $8438.00 | 1.55M |
| 11/4/2025 | $8292.00 | $8608.00 | $8280.00 | $8599.00 | 1.93M |
| 10/31/2025 | $8234.00 | $8449.00 | $8090.00 | $8374.00 | 1.63M |
| 10/30/2025 | $8121.00 | $8317.00 | $8070.00 | $8283.00 | 1.21M |
| 10/29/2025 | $8234.00 | $8276.00 | $8018.00 | $8107.00 | 863,800 |
| 10/28/2025 | $8350.00 | $8350.00 | $8190.00 | $8223.00 | 802,500 |
| 10/27/2025 | $8397.00 | $8430.00 | $8338.00 | $8359.00 | 724,500 |
| 10/24/2025 | $8366.00 | $8397.00 | $8246.00 | $8285.00 | 700,000 |
| 10/23/2025 | $8280.00 | $8356.00 | $8214.00 | $8316.00 | 861,200 |
| 10/22/2025 | $8233.00 | $8275.00 | $8180.00 | $8224.00 | 738,000 |
| 10/21/2025 | $8269.00 | $8280.00 | $8199.00 | $8228.00 | 763,700 |
| 10/20/2025 | $8320.00 | $8373.00 | $8236.00 | $8256.00 | 790,800 |
| 10/17/2025 | $8176.00 | $8189.00 | $8083.00 | $8150.00 | 659,000 |