4623.T(4623.T)
4623.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $1840.00 | $1858.00 | $1840.00 | $1858.00 | 2,700 |
| 10/13/2026 | $1850.00 | $1850.00 | $1840.00 | $1840.00 | 400 |
| 10/9/2026 | $1838.00 | $1876.00 | $1838.00 | $1839.00 | 600 |
| 10/8/2026 | $1837.00 | $1855.00 | $1837.00 | $1838.00 | 800 |
| 10/7/2026 | $1875.00 | $1875.00 | $1865.00 | $1865.00 | 400 |
| 10/6/2026 | $1860.00 | $1874.00 | $1860.00 | $1874.00 | 3,200 |
| 10/5/2026 | $1852.00 | $1860.00 | $1845.00 | $1860.00 | 1,600 |
| 10/2/2026 | $1830.00 | $1875.00 | $1830.00 | $1852.00 | 2,600 |
| 10/1/2026 | $1841.00 | $1841.00 | $1820.00 | $1826.00 | 700 |
| 9/30/2026 | $1828.00 | $1880.00 | $1828.00 | $1841.00 | 2,000 |
| 9/29/2026 | $1833.00 | $1850.00 | $1804.00 | $1840.00 | 1,300 |
| 9/28/2026 | $1888.00 | $1895.00 | $1880.00 | $1894.00 | 600 |
| 9/25/2026 | $1890.00 | $1894.00 | $1880.00 | $1894.00 | 1,300 |
| 9/24/2026 | $1877.00 | $1882.00 | $1863.00 | $1870.00 | 2,900 |
| 9/18/2026 | $1856.00 | $1877.00 | $1855.00 | $1877.00 | 1,000 |
| 9/17/2026 | $1875.00 | $1875.00 | $1856.00 | $1856.00 | 200 |
| 9/16/2026 | $1865.00 | $1865.00 | $1851.00 | $1855.00 | 1,300 |
| 9/15/2026 | $1845.00 | $1865.00 | $1845.00 | $1865.00 | 1,800 |
| 9/14/2026 | $1823.00 | $1860.00 | $1823.00 | $1845.00 | 1,800 |
| 9/11/2026 | $1834.00 | $1834.00 | $1830.00 | $1830.00 | 500 |
| 9/10/2026 | $1832.00 | $1835.00 | $1823.00 | $1835.00 | 3,500 |
| 9/9/2026 | $1823.00 | $1832.00 | $1823.00 | $1832.00 | 2,800 |
| 9/8/2026 | $1848.00 | $1869.00 | $1811.00 | $1863.00 | 6,200 |
| 9/7/2026 | $1845.00 | $1868.00 | $1845.00 | $1848.00 | 2,100 |
| 9/4/2026 | $1860.00 | $1860.00 | $1845.00 | $1845.00 | 2,000 |
| 9/3/2026 | $1869.00 | $1869.00 | $1860.00 | $1860.00 | 2,900 |
| 9/2/2026 | $1868.00 | $1878.00 | $1868.00 | $1869.00 | 3,300 |
| 9/1/2026 | $1875.00 | $1880.00 | $1866.00 | $1868.00 | 3,000 |
| 8/31/2026 | $1850.00 | $1875.00 | $1850.00 | $1875.00 | 2,300 |
| 8/28/2026 | $1852.00 | $1882.00 | $1852.00 | $1877.00 | 2,700 |
| 8/27/2026 | $1890.00 | $1895.00 | $1889.00 | $1892.00 | 4,000 |
| 8/26/2026 | $1890.00 | $1890.00 | $1886.00 | $1890.00 | 1,200 |
| 8/25/2026 | $1882.00 | $1894.00 | $1880.00 | $1890.00 | 4,800 |
| 8/24/2026 | $1881.00 | $1882.00 | $1876.00 | $1876.00 | 4,300 |
| 8/21/2026 | $1871.00 | $1881.00 | $1870.00 | $1870.00 | 6,700 |
| 8/20/2026 | $1873.00 | $1873.00 | $1865.00 | $1871.00 | 6,500 |
| 8/19/2026 | $1845.00 | $1873.00 | $1845.00 | $1873.00 | 11,200 |
| 8/18/2026 | $1827.00 | $1848.00 | $1827.00 | $1840.00 | 5,600 |
| 8/17/2026 | $1806.00 | $1825.00 | $1806.00 | $1825.00 | 4,000 |
| 8/14/2026 | $1813.00 | $1820.00 | $1806.00 | $1820.00 | 11,000 |
| 8/13/2026 | $1810.00 | $1810.00 | $1806.00 | $1810.00 | 7,300 |
| 8/12/2026 | $1785.00 | $1806.00 | $1785.00 | $1806.00 | 16,800 |
| 8/10/2026 | $1800.00 | $1800.00 | $1760.00 | $1780.00 | 24,300 |
| 8/7/2026 | $1709.00 | $1727.00 | $1709.00 | $1723.00 | 2,200 |
| 8/6/2026 | $1717.00 | $1723.00 | $1713.00 | $1720.00 | 1,600 |
| 8/5/2026 | $1718.00 | $1718.00 | $1717.00 | $1717.00 | 500 |
| 8/4/2026 | $1729.00 | $1729.00 | $1718.00 | $1718.00 | 200 |
| 8/3/2026 | $1720.00 | $1720.00 | $1718.00 | $1718.00 | 800 |
| 7/31/2026 | $1721.00 | $1721.00 | $1721.00 | $1721.00 | 400 |
| 7/30/2026 | $1721.00 | $1729.00 | $1719.00 | $1721.00 | 700 |
| 7/29/2026 | $1720.00 | $1720.00 | $1720.00 | $1720.00 | - |
| 7/28/2026 | $1717.00 | $1720.00 | $1717.00 | $1720.00 | 300 |
| 7/27/2026 | $1734.00 | $1734.00 | $1725.00 | $1725.00 | 1,300 |
| 7/24/2026 | $1723.00 | $1723.00 | $1719.00 | $1719.00 | 300 |
| 7/23/2026 | $1728.00 | $1728.00 | $1719.00 | $1723.00 | 1,000 |
| 7/22/2026 | $1727.00 | $1727.00 | $1710.00 | $1717.00 | 3,000 |
| 7/21/2026 | $1712.00 | $1718.00 | $1707.00 | $1710.00 | 1,400 |
| 7/17/2026 | $1719.00 | $1719.00 | $1707.00 | $1711.00 | 1,400 |
| 7/16/2026 | $1712.00 | $1719.00 | $1710.00 | $1719.00 | 800 |
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
