4616.T(4616.T)
4616.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2842.00 | $2999.00 | $2800.00 | $2999.00 | 3,700 |
| 10/13/2026 | $2790.00 | $2850.00 | $2790.00 | $2801.00 | 7,300 |
| 10/9/2026 | $3100.00 | $3240.00 | $2940.00 | $3010.00 | 4,000 |
| 10/8/2026 | $3065.00 | $3065.00 | $2921.00 | $3030.00 | 3,700 |
| 10/7/2026 | $3400.00 | $3400.00 | $3060.00 | $3095.00 | 14,100 |
| 10/6/2026 | $2949.00 | $3425.00 | $2925.00 | $3360.00 | 23,600 |
| 10/5/2026 | $2981.00 | $3035.00 | $2868.00 | $2925.00 | 10,100 |
| 10/2/2026 | $2698.00 | $2851.00 | $2655.00 | $2731.00 | 3,600 |
| 10/1/2026 | $2613.00 | $2665.00 | $2597.00 | $2665.00 | 5,000 |
| 9/30/2026 | $2625.00 | $2625.00 | $2545.00 | $2597.00 | 3,100 |
| 9/29/2026 | $2580.00 | $2598.00 | $2580.00 | $2598.00 | 2,000 |
| 9/28/2026 | $2577.00 | $2586.00 | $2577.00 | $2580.00 | 1,900 |
| 9/25/2026 | $2517.00 | $2544.00 | $2517.00 | $2544.00 | 1,100 |
| 9/24/2026 | $2486.00 | $2540.00 | $2486.00 | $2515.00 | 1,500 |
| 9/18/2026 | $2510.00 | $2510.00 | $2471.00 | $2471.00 | 1,600 |
| 9/17/2026 | $2515.00 | $2544.00 | $2501.00 | $2510.00 | 1,200 |
| 9/16/2026 | $2549.00 | $2569.00 | $2500.00 | $2501.00 | 2,800 |
| 9/15/2026 | $2500.00 | $2505.00 | $2500.00 | $2505.00 | 400 |
| 9/14/2026 | $2527.00 | $2527.00 | $2493.00 | $2500.00 | 1,100 |
| 9/11/2026 | $2500.00 | $2528.00 | $2496.00 | $2528.00 | 3,100 |
| 9/10/2026 | $2443.00 | $2473.00 | $2443.00 | $2473.00 | 1,100 |
| 9/9/2026 | $2431.00 | $2455.00 | $2431.00 | $2438.00 | 800 |
| 9/8/2026 | $2429.00 | $2429.00 | $2415.00 | $2429.00 | 1,200 |
| 9/7/2026 | $2411.00 | $2444.00 | $2411.00 | $2430.00 | 1,100 |
| 9/4/2026 | $2430.00 | $2432.00 | $2411.00 | $2411.00 | 1,900 |
| 9/3/2026 | $2477.00 | $2477.00 | $2406.00 | $2459.00 | 2,900 |
| 9/2/2026 | $2448.00 | $2450.00 | $2402.00 | $2405.00 | 7,000 |
| 9/1/2026 | $2348.00 | $2688.00 | $2348.00 | $2448.00 | 46,600 |
| 8/31/2026 | $2200.00 | $2213.00 | $2173.00 | $2198.00 | 2,200 |
| 8/28/2026 | $2150.00 | $2198.00 | $2150.00 | $2198.00 | 1,800 |
| 8/27/2026 | $2135.00 | $2135.00 | $2135.00 | $2135.00 | 100 |
| 8/26/2026 | $2141.00 | $2144.00 | $2100.00 | $2101.00 | 1,800 |
| 8/25/2026 | $2108.00 | $2143.00 | $2104.00 | $2143.00 | 1,500 |
| 8/24/2026 | $2069.00 | $2104.00 | $2069.00 | $2104.00 | 1,100 |
| 8/21/2026 | $2050.00 | $2050.00 | $2041.00 | $2041.00 | 500 |
| 8/20/2026 | $2036.00 | $2036.00 | $2036.00 | $2036.00 | 100 |
| 8/19/2026 | $2030.00 | $2045.00 | $2030.00 | $2036.00 | 300 |
| 8/18/2026 | $2040.00 | $2040.00 | $2030.00 | $2030.00 | 400 |
| 8/17/2026 | $2030.00 | $2039.00 | $2001.00 | $2039.00 | 900 |
| 8/14/2026 | $2050.00 | $2050.00 | $1940.00 | $2035.00 | 2,000 |
| 8/13/2026 | $2089.00 | $2113.00 | $2064.00 | $2064.00 | 1,700 |
| 8/12/2026 | $2092.00 | $2092.00 | $2062.00 | $2089.00 | 1,700 |
| 8/10/2026 | $2112.00 | $2112.00 | $2112.00 | $2112.00 | - |
| 8/7/2026 | $2109.00 | $2112.00 | $2093.00 | $2112.00 | 500 |
| 8/6/2026 | $2088.00 | $2089.00 | $2061.00 | $2084.00 | 1,000 |
| 8/5/2026 | $2127.00 | $2139.00 | $2108.00 | $2108.00 | 600 |
| 8/4/2026 | $2082.00 | $2146.00 | $2051.00 | $2145.00 | 2,900 |
| 8/3/2026 | $2050.00 | $2050.00 | $2050.00 | $2050.00 | 600 |
| 7/31/2026 | $2010.00 | $2017.00 | $2010.00 | $2017.00 | 900 |
| 7/30/2026 | $2017.00 | $2017.00 | $2017.00 | $2017.00 | - |
| 7/29/2026 | $2017.00 | $2017.00 | $2017.00 | $2017.00 | 100 |
| 7/28/2026 | $2020.00 | $2020.00 | $2002.00 | $2020.00 | 1,000 |
| 7/27/2026 | $2017.00 | $2019.00 | $2000.00 | $2005.00 | 1,100 |
| 7/24/2026 | $1952.00 | $1993.00 | $1952.00 | $1993.00 | 300 |
| 7/23/2026 | $1965.00 | $1965.00 | $1965.00 | $1965.00 | 200 |
| 7/22/2026 | $2000.00 | $2000.00 | $1965.00 | $1965.00 | 500 |
| 7/21/2026 | $1984.00 | $2000.00 | $1903.00 | $2000.00 | 1,500 |
| 7/17/2026 | $2022.00 | $2022.00 | $1972.00 | $1980.00 | 700 |
| 7/16/2026 | $2054.00 | $2054.00 | $2001.00 | $2023.00 | 2,200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
