4684.T4684.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4939.00 | $4955.00 | $4858.00 | $4877.00 | 655,200 |
| 1/14/2026 | $4867.00 | $4912.00 | $4843.00 | $4843.00 | 1.35M |
| 1/13/2026 | $4875.00 | $4991.00 | $4870.00 | $4919.00 | 1.43M |
| 1/9/2026 | $4875.00 | $4900.00 | $4837.00 | $4843.00 | 1.16M |
| 1/8/2026 | $4927.00 | $4929.00 | $4850.00 | $4891.00 | 1.25M |
| 1/7/2026 | $4906.00 | $4938.00 | $4879.00 | $4889.00 | 848,500 |
| 1/6/2026 | $4923.00 | $4937.00 | $4887.00 | $4912.00 | 1.06M |
| 1/5/2026 | $4932.00 | $4965.00 | $4874.00 | $4897.00 | 954,800 |
| 12/30/2025 | $4951.00 | $4951.00 | $4891.00 | $4922.00 | 824,900 |
| 12/29/2025 | $4942.00 | $4942.00 | $4897.00 | $4934.00 | 850,100 |
| 12/26/2025 | $4941.00 | $4944.00 | $4910.00 | $4944.00 | 370,400 |
| 12/25/2025 | $4976.00 | $4976.00 | $4908.00 | $4937.00 | 236,500 |
| 12/24/2025 | $4961.00 | $4975.00 | $4919.00 | $4924.00 | 498,600 |
| 12/23/2025 | $4890.00 | $4983.00 | $4881.00 | $4961.00 | 910,000 |
| 12/22/2025 | $4970.00 | $4985.00 | $4851.00 | $4888.00 | 1.02M |
| 12/19/2025 | $4969.00 | $5039.00 | $4944.00 | $4988.00 | 1.95M |
| 12/18/2025 | $4917.00 | $4956.00 | $4905.00 | $4911.00 | 1.06M |
| 12/17/2025 | $4927.00 | $4950.00 | $4846.00 | $4895.00 | 1.12M |
| 12/16/2025 | $4882.00 | $4967.00 | $4868.00 | $4927.00 | 1.09M |
| 12/15/2025 | $4970.00 | $4999.00 | $4932.00 | $4952.00 | 824,600 |
| 12/12/2025 | $4910.00 | $4964.00 | $4910.00 | $4931.00 | 946,600 |
| 12/11/2025 | $4973.00 | $4980.00 | $4894.00 | $4894.00 | 1.02M |
| 12/10/2025 | $4983.00 | $5022.00 | $4941.00 | $4963.00 | 1.03M |
| 12/9/2025 | $4985.00 | $4991.00 | $4937.00 | $4963.00 | 1.24M |
| 12/8/2025 | $5014.00 | $5037.00 | $4992.00 | $4995.00 | 962,500 |
| 12/5/2025 | $5056.00 | $5074.00 | $5005.00 | $5012.00 | 1.07M |
| 12/4/2025 | $5030.00 | $5112.00 | $5030.00 | $5091.00 | 867,100 |
| 12/3/2025 | $5030.00 | $5053.00 | $5002.00 | $5030.00 | 943,800 |
| 12/2/2025 | $5019.00 | $5078.00 | $5005.00 | $5040.00 | 937,800 |
| 12/1/2025 | $5022.00 | $5090.00 | $4998.00 | $5029.00 | 1.03M |
| 11/28/2025 | $5022.00 | $5060.00 | $5004.00 | $5022.00 | 1.34M |
| 11/27/2025 | $5155.00 | $5171.00 | $5048.00 | $5059.00 | 1.06M |
| 11/26/2025 | $5136.00 | $5190.00 | $5115.00 | $5183.00 | 984,100 |
| 11/25/2025 | $5185.00 | $5203.00 | $5136.00 | $5136.00 | 1.38M |
| 11/21/2025 | $5028.00 | $5217.00 | $5014.00 | $5197.00 | 3.03M |
| 11/20/2025 | $4977.00 | $5024.00 | $4968.00 | $4968.00 | 885,400 |
| 11/19/2025 | $4948.00 | $5018.00 | $4943.00 | $4987.00 | 861,200 |
| 11/18/2025 | $4992.00 | $5024.00 | $4944.00 | $4954.00 | 750,400 |
| 11/17/2025 | $4997.00 | $5061.00 | $4979.00 | $5059.00 | 850,000 |
| 11/14/2025 | $4975.00 | $5077.00 | $4958.00 | $4998.00 | 1.05M |
| 11/13/2025 | $4926.00 | $4972.00 | $4910.00 | $4956.00 | 789,700 |
| 11/12/2025 | $4974.00 | $5005.00 | $4916.00 | $4926.00 | 908,600 |
| 11/11/2025 | $4886.00 | $4961.00 | $4874.00 | $4936.00 | 1.06M |
| 11/10/2025 | $4942.00 | $4968.00 | $4866.00 | $4902.00 | 959,100 |
| 11/7/2025 | $4887.00 | $4970.00 | $4866.00 | $4945.00 | 1.35M |
| 11/6/2025 | $4805.00 | $4852.00 | $4788.00 | $4796.00 | 888,900 |
| 11/5/2025 | $4784.00 | $4834.00 | $4754.00 | $4823.00 | 1.39M |
| 11/4/2025 | $4740.00 | $4792.00 | $4633.00 | $4756.00 | 1.89M |
| 10/31/2025 | $4780.00 | $4797.00 | $4743.00 | $4787.00 | 1.42M |
| 10/30/2025 | $4695.00 | $4726.00 | $4677.00 | $4724.00 | 1.73M |
| 10/29/2025 | $4889.00 | $4924.00 | $4605.00 | $4693.00 | 2.22M |
| 10/28/2025 | $5102.00 | $5119.00 | $4951.00 | $4953.00 | 947,300 |
| 10/27/2025 | $5063.00 | $5167.00 | $5057.00 | $5150.00 | 1.28M |
| 10/24/2025 | $5068.00 | $5097.00 | $5042.00 | $5060.00 | 982,600 |
| 10/23/2025 | $5045.00 | $5076.00 | $5014.00 | $5064.00 | 914,600 |
| 10/22/2025 | $5015.00 | $5054.00 | $5002.00 | $5012.00 | 854,600 |
| 10/21/2025 | $4908.00 | $5015.00 | $4881.00 | $4998.00 | 871,700 |
| 10/20/2025 | $4927.00 | $4938.00 | $4879.00 | $4926.00 | 697,600 |
| 10/17/2025 | $4931.00 | $4934.00 | $4837.00 | $4858.00 | 660,500 |