4612.T4612.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1049.50 | $1067.00 | $1049.00 | $1058.50 | 2.95M |
| 1/14/2026 | $1055.50 | $1062.00 | $1046.50 | $1048.00 | 4.75M |
| 1/13/2026 | $1063.00 | $1078.00 | $1051.50 | $1063.50 | 4.24M |
| 1/9/2026 | $1056.50 | $1068.00 | $1053.00 | $1058.00 | 4.40M |
| 1/8/2026 | $1060.00 | $1068.50 | $1045.00 | $1050.00 | 5.30M |
| 1/7/2026 | $1053.50 | $1072.00 | $1041.00 | $1057.00 | 4.72M |
| 1/6/2026 | $1049.50 | $1056.00 | $1044.50 | $1056.00 | 3.12M |
| 1/5/2026 | $1057.00 | $1057.00 | $1037.00 | $1045.00 | 4.02M |
| 12/30/2025 | $1045.00 | $1050.50 | $1040.00 | $1047.50 | 2.34M |
| 12/29/2025 | $1058.00 | $1059.00 | $1043.00 | $1046.00 | 2.47M |
| 12/26/2025 | $1049.50 | $1055.00 | $1044.00 | $1055.00 | 2.58M |
| 12/25/2025 | $1053.00 | $1053.00 | $1030.50 | $1035.50 | 1.73M |
| 12/24/2025 | $1052.00 | $1060.00 | $1043.00 | $1047.00 | 2.34M |
| 12/23/2025 | $1049.00 | $1064.50 | $1048.00 | $1052.00 | 2.88M |
| 12/22/2025 | $1040.00 | $1049.00 | $1032.00 | $1044.50 | 4.40M |
| 12/19/2025 | $1046.50 | $1049.00 | $1038.00 | $1040.00 | 4.96M |
| 12/18/2025 | $1034.00 | $1037.50 | $1028.50 | $1036.00 | 3.72M |
| 12/17/2025 | $1035.00 | $1035.00 | $1019.50 | $1027.00 | 4.66M |
| 12/16/2025 | $1031.50 | $1039.00 | $1024.50 | $1028.50 | 5.31M |
| 12/15/2025 | $1046.00 | $1048.50 | $1035.00 | $1041.50 | 3.25M |
| 12/12/2025 | $1040.00 | $1046.00 | $1032.50 | $1042.00 | 4.22M |
| 12/11/2025 | $1027.00 | $1028.00 | $1019.00 | $1022.00 | 2.43M |
| 12/10/2025 | $1011.00 | $1026.00 | $1011.00 | $1021.00 | 3.91M |
| 12/9/2025 | $1016.00 | $1020.50 | $1009.00 | $1013.00 | 2.15M |
| 12/8/2025 | $1004.50 | $1011.50 | $998.10 | $1011.50 | 3.18M |
| 12/5/2025 | $1000.00 | $1008.50 | $997.30 | $1005.50 | 2.44M |
| 12/4/2025 | $988.50 | $1014.00 | $987.00 | $1009.00 | 3.68M |
| 12/3/2025 | $998.40 | $1003.00 | $990.30 | $1000.00 | 3.25M |
| 12/2/2025 | $1008.50 | $1015.50 | $997.60 | $1005.50 | 3.47M |
| 12/1/2025 | $1019.00 | $1025.00 | $1010.50 | $1017.50 | 3.35M |
| 11/28/2025 | $1027.50 | $1029.00 | $1009.00 | $1018.00 | 2.93M |
| 11/27/2025 | $1005.00 | $1018.50 | $1000.00 | $1017.00 | 4.23M |
| 11/26/2025 | $993.30 | $1002.50 | $982.40 | $999.60 | 4.79M |
| 11/25/2025 | $992.00 | $992.30 | $978.80 | $985.00 | 4.56M |
| 11/21/2025 | $971.60 | $995.40 | $971.00 | $991.70 | 7.13M |
| 11/20/2025 | $973.40 | $985.90 | $966.60 | $976.20 | 6.69M |
| 11/19/2025 | $954.30 | $966.10 | $949.60 | $958.40 | 7.16M |
| 11/18/2025 | $983.00 | $988.80 | $958.50 | $963.00 | 8.61M |
| 11/17/2025 | $1058.00 | $1061.00 | $999.50 | $1003.50 | 11.49M |
| 11/14/2025 | $992.50 | $997.60 | $986.50 | $997.20 | 5.56M |
| 11/13/2025 | $993.70 | $1000.00 | $988.60 | $996.40 | 3.64M |
| 11/12/2025 | $989.10 | $999.30 | $982.10 | $989.40 | 5.12M |
| 11/11/2025 | $984.40 | $989.10 | $977.90 | $989.10 | 4.54M |
| 11/10/2025 | $984.40 | $985.00 | $970.00 | $985.00 | 4.08M |
| 11/7/2025 | $985.80 | $993.10 | $972.40 | $980.30 | 4.16M |
| 11/6/2025 | $980.50 | $993.90 | $976.00 | $985.80 | 5.17M |
| 11/5/2025 | $982.00 | $985.20 | $959.00 | $968.20 | 5.02M |
| 11/4/2025 | $977.00 | $992.40 | $973.30 | $982.30 | 4.16M |
| 10/31/2025 | $981.00 | $984.70 | $975.10 | $982.50 | 4.16M |
| 10/30/2025 | $988.70 | $989.70 | $970.30 | $981.00 | 6.90M |
| 10/29/2025 | $1001.00 | $1004.50 | $983.00 | $989.00 | 5.19M |
| 10/28/2025 | $1015.00 | $1015.00 | $1004.00 | $1007.00 | 3.86M |
| 10/27/2025 | $1020.00 | $1023.50 | $1013.00 | $1021.50 | 5.00M |
| 10/24/2025 | $1015.50 | $1016.00 | $1006.00 | $1011.50 | 2.73M |
| 10/23/2025 | $1012.00 | $1018.50 | $1008.00 | $1011.00 | 3.31M |
| 10/22/2025 | $1019.00 | $1024.50 | $1014.50 | $1018.00 | 2.58M |
| 10/21/2025 | $1022.00 | $1029.00 | $1016.00 | $1016.50 | 3.64M |
| 10/20/2025 | $1019.50 | $1026.50 | $1012.50 | $1020.00 | 4.45M |
| 10/17/2025 | $1017.50 | $1020.50 | $1004.50 | $1010.50 | 5.13M |