4661.T4661.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2889.50 | $2892.50 | $2852.00 | $2873.50 | 4.43M |
| 1/14/2026 | $2889.00 | $2902.50 | $2877.00 | $2893.50 | 3.63M |
| 1/13/2026 | $2900.00 | $2914.50 | $2883.00 | $2892.50 | 4.13M |
| 1/9/2026 | $2907.00 | $2933.50 | $2886.00 | $2890.00 | 3.62M |
| 1/8/2026 | $2911.00 | $2934.00 | $2874.00 | $2907.50 | 3.81M |
| 1/7/2026 | $2869.00 | $2947.00 | $2856.00 | $2927.00 | 5.80M |
| 1/6/2026 | $2854.00 | $2869.00 | $2841.00 | $2867.50 | 4.65M |
| 1/5/2026 | $2900.00 | $2912.50 | $2855.00 | $2860.00 | 4.64M |
| 12/30/2025 | $2903.50 | $2905.50 | $2880.50 | $2898.50 | 3.27M |
| 12/29/2025 | $2929.00 | $2929.50 | $2875.00 | $2883.50 | 4.14M |
| 12/26/2025 | $2916.50 | $2932.00 | $2904.50 | $2916.00 | 3.23M |
| 12/25/2025 | $2912.00 | $2933.50 | $2900.50 | $2915.00 | 2.48M |
| 12/24/2025 | $2900.00 | $2937.00 | $2894.00 | $2898.00 | 3.26M |
| 12/23/2025 | $2885.50 | $2919.00 | $2880.50 | $2908.50 | 3.34M |
| 12/22/2025 | $2890.00 | $2913.50 | $2857.50 | $2882.00 | 4.00M |
| 12/19/2025 | $2850.00 | $2869.00 | $2833.50 | $2864.50 | 4.73M |
| 12/18/2025 | $2838.00 | $2863.50 | $2830.00 | $2854.50 | 3.35M |
| 12/17/2025 | $2824.00 | $2835.50 | $2809.00 | $2815.00 | 3.53M |
| 12/16/2025 | $2866.50 | $2886.00 | $2844.00 | $2845.50 | 4.16M |
| 12/15/2025 | $2892.00 | $2921.00 | $2856.00 | $2866.50 | 5.39M |
| 12/12/2025 | $2849.50 | $2879.00 | $2844.50 | $2862.00 | 5.03M |
| 12/11/2025 | $2849.00 | $2849.00 | $2785.00 | $2792.00 | 5.11M |
| 12/10/2025 | $2846.00 | $2850.50 | $2808.00 | $2831.00 | 4.77M |
| 12/9/2025 | $2882.50 | $2884.50 | $2832.00 | $2845.00 | 6.00M |
| 12/8/2025 | $2926.50 | $2928.00 | $2892.00 | $2892.00 | 3.85M |
| 12/5/2025 | $2910.00 | $2930.50 | $2900.00 | $2900.00 | 3.21M |
| 12/4/2025 | $2897.00 | $2959.00 | $2894.50 | $2955.00 | 3.17M |
| 12/3/2025 | $2921.00 | $2933.00 | $2893.00 | $2895.50 | 4.20M |
| 12/2/2025 | $2932.00 | $2946.00 | $2912.00 | $2921.00 | 3.93M |
| 12/1/2025 | $2999.50 | $2999.50 | $2932.00 | $2932.00 | 6.07M |
| 11/28/2025 | $3043.00 | $3043.00 | $3000.00 | $3007.00 | 3.57M |
| 11/27/2025 | $3018.00 | $3042.00 | $3011.00 | $3042.00 | 2.34M |
| 11/26/2025 | $3022.00 | $3033.00 | $3006.00 | $3020.00 | 3.57M |
| 11/25/2025 | $3044.00 | $3055.00 | $2993.50 | $2993.50 | 4.81M |
| 11/21/2025 | $3004.00 | $3073.00 | $3001.00 | $3073.00 | 9.78M |
| 11/20/2025 | $3011.00 | $3053.00 | $2985.00 | $2985.00 | 4.13M |
| 11/19/2025 | $3034.00 | $3063.00 | $3008.00 | $3036.00 | 3.75M |
| 11/18/2025 | $3010.00 | $3033.00 | $2992.00 | $3005.00 | 5.41M |
| 11/17/2025 | $3099.00 | $3108.00 | $2967.00 | $2982.50 | 11.61M |
| 11/14/2025 | $3098.00 | $3162.00 | $3081.00 | $3162.00 | 4.59M |
| 11/13/2025 | $3106.00 | $3118.00 | $3072.00 | $3082.00 | 2.69M |
| 11/12/2025 | $3078.00 | $3126.00 | $3076.00 | $3079.00 | 3.91M |
| 11/11/2025 | $3088.00 | $3119.00 | $3061.00 | $3071.00 | 3.08M |
| 11/10/2025 | $3125.00 | $3132.00 | $3058.00 | $3095.00 | 4.11M |
| 11/7/2025 | $3058.00 | $3111.00 | $3051.00 | $3111.00 | 5.20M |
| 11/6/2025 | $3100.00 | $3140.00 | $3058.00 | $3076.00 | 6.49M |
| 11/5/2025 | $3155.00 | $3212.00 | $3121.00 | $3142.00 | 6.14M |
| 11/4/2025 | $3168.00 | $3169.00 | $3102.00 | $3131.00 | 8.09M |
| 10/31/2025 | $3185.00 | $3263.00 | $3105.00 | $3120.00 | 18.26M |
| 10/30/2025 | $3539.00 | $3539.00 | $3412.00 | $3465.00 | 4.32M |
| 10/29/2025 | $3505.00 | $3511.00 | $3461.00 | $3461.00 | 2.71M |
| 10/28/2025 | $3486.00 | $3534.00 | $3463.00 | $3515.00 | 3.16M |
| 10/27/2025 | $3518.00 | $3519.00 | $3481.00 | $3492.00 | 2.47M |
| 10/24/2025 | $3490.00 | $3533.00 | $3478.00 | $3488.00 | 2.13M |
| 10/23/2025 | $3550.00 | $3560.00 | $3498.00 | $3505.00 | 2.12M |
| 10/22/2025 | $3600.00 | $3625.00 | $3554.00 | $3565.00 | 2.38M |
| 10/21/2025 | $3590.00 | $3630.00 | $3586.00 | $3599.00 | 2.44M |
| 10/20/2025 | $3612.00 | $3637.00 | $3580.00 | $3590.00 | 2.49M |
| 10/17/2025 | $3567.00 | $3606.00 | $3553.00 | $3590.00 | 1.84M |