4689.T4689.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $418.40 | $420.00 | $412.50 | $412.50 | 20.55M |
| 1/14/2026 | $415.00 | $417.70 | $413.50 | $416.00 | 14.00M |
| 1/13/2026 | $422.00 | $422.40 | $415.00 | $416.50 | 14.82M |
| 1/9/2026 | $413.00 | $418.70 | $412.30 | $417.30 | 12.57M |
| 1/8/2026 | $418.00 | $418.10 | $413.40 | $416.00 | 15.40M |
| 1/7/2026 | $418.00 | $421.30 | $415.30 | $417.80 | 12.86M |
| 1/6/2026 | $419.40 | $425.80 | $417.20 | $423.10 | 15.65M |
| 1/5/2026 | $420.70 | $422.20 | $414.90 | $415.60 | 14.34M |
| 12/30/2025 | $419.50 | $420.80 | $415.70 | $417.20 | 11.47M |
| 12/29/2025 | $414.00 | $419.60 | $412.10 | $416.60 | 13.43M |
| 12/26/2025 | $413.50 | $414.70 | $411.60 | $413.30 | 10.58M |
| 12/25/2025 | $413.40 | $414.20 | $411.50 | $413.60 | 8.69M |
| 12/24/2025 | $414.70 | $414.90 | $410.50 | $410.60 | 13.67M |
| 12/23/2025 | $411.00 | $415.90 | $410.50 | $414.40 | 20.75M |
| 12/22/2025 | $427.20 | $427.70 | $414.00 | $415.20 | 16.76M |
| 12/19/2025 | $424.50 | $428.50 | $421.70 | $427.70 | 30.81M |
| 12/18/2025 | $414.50 | $419.70 | $410.30 | $419.00 | 14.81M |
| 12/17/2025 | $413.00 | $415.50 | $410.40 | $415.50 | 14.31M |
| 12/16/2025 | $418.30 | $418.40 | $411.40 | $412.40 | 19.78M |
| 12/15/2025 | $414.30 | $417.00 | $411.80 | $416.40 | 11.42M |
| 12/12/2025 | $409.00 | $412.40 | $408.30 | $411.60 | 14.77M |
| 12/11/2025 | $410.50 | $410.60 | $405.90 | $408.70 | 19.77M |
| 12/10/2025 | $412.50 | $413.80 | $409.20 | $410.50 | 18.28M |
| 12/9/2025 | $422.00 | $422.30 | $412.60 | $414.40 | 17.45M |
| 12/8/2025 | $416.70 | $420.20 | $415.70 | $419.40 | 13.26M |
| 12/5/2025 | $411.90 | $418.00 | $411.80 | $416.70 | 16.63M |
| 12/4/2025 | $410.00 | $419.90 | $410.00 | $419.90 | 18.80M |
| 12/3/2025 | $413.20 | $414.00 | $407.40 | $409.50 | 17.95M |
| 12/2/2025 | $412.30 | $415.20 | $410.50 | $414.50 | 12.75M |
| 12/1/2025 | $419.30 | $420.10 | $411.40 | $414.10 | 17.93M |
| 11/28/2025 | $422.40 | $423.90 | $418.00 | $420.50 | 15.99M |
| 11/27/2025 | $427.00 | $430.00 | $423.20 | $425.10 | 7.86M |
| 11/26/2025 | $425.00 | $431.70 | $420.20 | $426.00 | 15.70M |
| 11/25/2025 | $422.00 | $425.20 | $417.70 | $421.00 | 17.11M |
| 11/21/2025 | $416.10 | $425.90 | $415.60 | $425.60 | 31.84M |
| 11/20/2025 | $422.00 | $425.10 | $416.60 | $418.70 | 17.84M |
| 11/19/2025 | $419.00 | $426.00 | $416.50 | $422.90 | 20.17M |
| 11/18/2025 | $424.60 | $427.10 | $419.50 | $420.70 | 17.03M |
| 11/17/2025 | $430.00 | $431.80 | $422.50 | $428.80 | 15.36M |
| 11/14/2025 | $426.00 | $432.40 | $425.00 | $430.20 | 13.15M |
| 11/13/2025 | $431.30 | $433.00 | $425.00 | $430.70 | 14.55M |
| 11/12/2025 | $430.00 | $433.60 | $428.10 | $430.20 | 19.54M |
| 11/11/2025 | $430.00 | $434.80 | $428.40 | $430.40 | 18.45M |
| 11/10/2025 | $425.50 | $431.40 | $424.80 | $428.70 | 16.25M |
| 11/7/2025 | $419.00 | $426.90 | $416.50 | $425.20 | 24.53M |
| 11/6/2025 | $421.40 | $425.20 | $416.10 | $421.60 | 37.48M |
| 11/5/2025 | $458.40 | $459.00 | $422.50 | $427.60 | 51.27M |
| 11/4/2025 | $447.70 | $453.00 | $440.70 | $443.90 | 23.29M |
| 10/31/2025 | $452.20 | $455.70 | $449.20 | $453.00 | 19.24M |
| 10/30/2025 | $442.40 | $447.00 | $439.50 | $446.20 | 16.19M |
| 10/29/2025 | $451.00 | $453.00 | $443.10 | $444.80 | 15.35M |
| 10/28/2025 | $453.60 | $455.40 | $450.10 | $453.00 | 9.76M |
| 10/27/2025 | $456.50 | $459.40 | $453.40 | $455.00 | 12.26M |
| 10/24/2025 | $448.30 | $455.80 | $448.10 | $454.80 | 10.52M |
| 10/23/2025 | $448.00 | $451.90 | $444.40 | $451.90 | 9.35M |
| 10/22/2025 | $451.50 | $452.50 | $448.10 | $448.50 | 9.74M |
| 10/21/2025 | $450.00 | $452.40 | $447.30 | $451.00 | 14.57M |
| 10/20/2025 | $445.00 | $450.20 | $443.50 | $448.90 | 13.94M |
| 10/17/2025 | $444.30 | $446.00 | $438.00 | $440.10 | 17.50M |