4635.T(4635.T)
4635.T
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $1954.00 | $2052.00 | $1942.00 | $2048.00 | 168,000 |
| 8/6/2026 | $1873.00 | $2070.00 | $1865.00 | $1994.00 | 510,700 |
| 8/5/2026 | $1400.00 | $1673.00 | $1393.00 | $1673.00 | 80,300 |
| 8/4/2026 | $1392.00 | $1398.00 | $1372.00 | $1373.00 | 20,600 |
| 8/3/2026 | $1404.00 | $1404.00 | $1353.00 | $1384.00 | 23,100 |
| 7/31/2026 | $1389.00 | $1402.00 | $1380.00 | $1399.00 | 18,900 |
| 7/30/2026 | $1399.00 | $1404.00 | $1385.00 | $1389.00 | 13,600 |
| 7/29/2026 | $1414.00 | $1415.00 | $1381.00 | $1400.00 | 42,700 |
| 7/28/2026 | $1430.00 | $1430.00 | $1394.00 | $1414.00 | 27,400 |
| 7/27/2026 | $1442.00 | $1442.00 | $1418.00 | $1440.00 | 41,500 |
| 7/24/2026 | $1415.00 | $1416.00 | $1396.00 | $1412.00 | 22,400 |
| 7/23/2026 | $1411.00 | $1418.00 | $1406.00 | $1412.00 | 10,700 |
| 7/22/2026 | $1410.00 | $1418.00 | $1403.00 | $1412.00 | 13,800 |
| 7/21/2026 | $1371.00 | $1406.00 | $1371.00 | $1406.00 | 25,800 |
| 7/17/2026 | $1399.00 | $1399.00 | $1350.00 | $1370.00 | 37,800 |
| 7/16/2026 | $1400.00 | $1403.00 | $1390.00 | $1395.00 | 16,000 |
| 7/15/2026 | $1389.00 | $1400.00 | $1385.00 | $1400.00 | 14,200 |
| 7/14/2026 | $1370.00 | $1384.00 | $1366.00 | $1384.00 | 16,900 |
| 7/13/2026 | $1380.00 | $1389.00 | $1362.00 | $1370.00 | 12,100 |
| 7/10/2026 | $1365.00 | $1368.00 | $1346.00 | $1367.00 | 21,200 |
| 7/9/2026 | $1370.00 | $1370.00 | $1335.00 | $1351.00 | 43,200 |
| 7/8/2026 | $1375.00 | $1389.00 | $1371.00 | $1379.00 | 18,300 |
| 7/7/2026 | $1425.00 | $1430.00 | $1372.00 | $1375.00 | 67,700 |
| 7/6/2026 | $1412.00 | $1412.00 | $1389.00 | $1395.00 | 42,800 |
| 7/3/2026 | $1355.00 | $1387.00 | $1355.00 | $1384.00 | 27,100 |
| 7/2/2026 | $1343.00 | $1360.00 | $1343.00 | $1351.00 | 21,800 |
| 7/1/2026 | $1343.00 | $1355.00 | $1331.00 | $1342.00 | 10,900 |
| 6/30/2026 | $1344.00 | $1354.00 | $1330.00 | $1342.00 | 24,800 |
| 6/29/2026 | $1343.00 | $1357.00 | $1330.00 | $1339.00 | 14,800 |
| 6/26/2026 | $1322.00 | $1336.00 | $1307.00 | $1330.00 | 27,200 |
| 6/25/2026 | $1314.00 | $1339.00 | $1311.00 | $1333.00 | 30,700 |
| 6/24/2026 | $1310.00 | $1323.00 | $1299.00 | $1308.00 | 18,500 |
| 6/23/2026 | $1320.00 | $1333.00 | $1300.00 | $1310.00 | 30,900 |
| 6/22/2026 | $1324.00 | $1332.00 | $1305.00 | $1313.00 | 26,200 |
| 6/19/2026 | $1341.00 | $1341.00 | $1318.00 | $1323.00 | 23,400 |
| 6/18/2026 | $1325.00 | $1337.00 | $1315.00 | $1329.00 | 32,600 |
| 6/17/2026 | $1285.00 | $1325.00 | $1285.00 | $1325.00 | 30,900 |
| 6/16/2026 | $1284.00 | $1291.00 | $1273.00 | $1285.00 | 26,200 |
| 6/15/2026 | $1299.00 | $1300.00 | $1274.00 | $1283.00 | 38,300 |
| 6/12/2026 | $1220.00 | $1245.00 | $1220.00 | $1239.00 | 16,300 |
| 6/11/2026 | $1226.00 | $1230.00 | $1200.00 | $1214.00 | 32,900 |
| 6/10/2026 | $1228.00 | $1238.00 | $1216.00 | $1226.00 | 25,800 |
| 6/9/2026 | $1240.00 | $1253.00 | $1232.00 | $1241.00 | 20,600 |
| 6/8/2026 | $1215.00 | $1226.00 | $1201.00 | $1214.00 | 25,300 |
| 6/5/2026 | $1206.00 | $1239.00 | $1200.00 | $1239.00 | 18,100 |
| 6/4/2026 | $1205.00 | $1215.00 | $1196.00 | $1205.00 | 25,500 |
| 6/3/2026 | $1215.00 | $1230.00 | $1206.00 | $1221.00 | 16,800 |
| 6/2/2026 | $1228.00 | $1228.00 | $1194.00 | $1217.00 | 42,900 |
| 6/1/2026 | $1269.00 | $1269.00 | $1224.00 | $1225.00 | 30,700 |
| 5/29/2026 | $1255.00 | $1275.00 | $1247.00 | $1260.00 | 30,100 |
| 5/28/2026 | $1260.00 | $1276.00 | $1235.00 | $1264.00 | 27,000 |
| 5/27/2026 | $1263.00 | $1314.00 | $1260.00 | $1265.00 | 61,700 |
| 5/26/2026 | $1239.00 | $1255.00 | $1220.00 | $1255.00 | 34,900 |
| 5/25/2026 | $1234.00 | $1245.00 | $1226.00 | $1229.00 | 30,300 |
| 5/22/2026 | $1240.00 | $1242.00 | $1226.00 | $1228.00 | 26,500 |
| 5/21/2026 | $1230.00 | $1240.00 | $1219.00 | $1235.00 | 29,100 |
| 5/20/2026 | $1229.00 | $1229.00 | $1196.00 | $1210.00 | 37,100 |
| 5/19/2026 | $1233.00 | $1238.00 | $1200.00 | $1218.00 | 29,500 |
| 5/18/2026 | $1237.00 | $1237.00 | $1192.00 | $1212.00 | 69,500 |
| 5/15/2026 | $1236.00 | $1250.00 | $1225.00 | $1250.00 | 34,900 |
| 5/14/2026 | $1250.00 | $1255.00 | $1225.00 | $1236.00 | 86,500 |
| 5/13/2026 | $1284.00 | $1295.00 | $1248.00 | $1248.00 | 130,200 |
| 5/12/2026 | $1295.00 | $1314.00 | $1289.00 | $1295.00 | 36,500 |
| 5/11/2026 | $1298.00 | $1302.00 | $1285.00 | $1291.00 | 34,200 |