4704.T4704.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $6658.00 | $6702.00 | $6595.00 | $6657.00 | 356,100 |
| 1/14/2026 | $6541.00 | $6619.00 | $6514.00 | $6599.00 | 734,600 |
| 1/13/2026 | $6566.00 | $6616.00 | $6495.00 | $6559.00 | 1.04M |
| 1/9/2026 | $6579.00 | $6606.00 | $6475.00 | $6517.00 | 912,000 |
| 1/8/2026 | $6575.00 | $6654.00 | $6545.00 | $6550.00 | 827,500 |
| 1/7/2026 | $6494.00 | $6640.00 | $6452.00 | $6538.00 | 858,300 |
| 1/6/2026 | $6441.00 | $6507.00 | $6406.00 | $6470.00 | 1.01M |
| 1/5/2026 | $6465.00 | $6529.00 | $6370.00 | $6436.00 | 845,800 |
| 12/30/2025 | $6584.00 | $6588.00 | $6466.00 | $6502.00 | 873,800 |
| 12/29/2025 | $6629.00 | $6688.00 | $6507.00 | $6525.00 | 930,700 |
| 12/26/2025 | $6786.00 | $6819.00 | $6751.00 | $6766.00 | 485,000 |
| 12/25/2025 | $6774.00 | $6810.00 | $6707.00 | $6783.00 | 448,900 |
| 12/24/2025 | $6733.00 | $6748.00 | $6651.00 | $6674.00 | 649,900 |
| 12/23/2025 | $6765.00 | $6844.00 | $6733.00 | $6733.00 | 624,600 |
| 12/22/2025 | $6921.00 | $6939.00 | $6751.00 | $6765.00 | 812,100 |
| 12/19/2025 | $6990.00 | $7077.00 | $6921.00 | $6921.00 | 2.39M |
| 12/18/2025 | $6830.00 | $7027.00 | $6830.00 | $7005.00 | 1.05M |
| 12/17/2025 | $6888.00 | $6961.00 | $6770.00 | $6891.00 | 846,400 |
| 12/16/2025 | $6839.00 | $6945.00 | $6774.00 | $6788.00 | 991,300 |
| 12/15/2025 | $6810.00 | $6930.00 | $6800.00 | $6881.00 | 1.04M |
| 12/12/2025 | $6730.00 | $6773.00 | $6632.00 | $6721.00 | 958,200 |
| 12/11/2025 | $6753.00 | $6789.00 | $6562.00 | $6658.00 | 1.18M |
| 12/10/2025 | $6850.00 | $6875.00 | $6631.00 | $6715.00 | 1.62M |
| 12/9/2025 | $7058.00 | $7084.00 | $6809.00 | $6820.00 | 1.53M |
| 12/8/2025 | $7112.00 | $7187.00 | $7058.00 | $7111.00 | 793,400 |
| 12/5/2025 | $7677.00 | $7700.00 | $7089.00 | $7167.00 | 1.90M |
| 12/4/2025 | $7692.00 | $7869.00 | $7686.00 | $7869.00 | 555,200 |
| 12/3/2025 | $7818.00 | $7856.00 | $7697.00 | $7697.00 | 530,500 |
| 12/2/2025 | $7795.00 | $7893.00 | $7770.00 | $7818.00 | 590,300 |
| 12/1/2025 | $7800.00 | $7851.00 | $7701.00 | $7760.00 | 550,700 |
| 11/28/2025 | $7799.00 | $7875.00 | $7784.00 | $7796.00 | 471,200 |
| 11/27/2025 | $7736.00 | $7823.00 | $7727.00 | $7799.00 | 419,600 |
| 11/26/2025 | $7828.00 | $7873.00 | $7757.00 | $7772.00 | 691,000 |
| 11/25/2025 | $8050.00 | $8059.00 | $7805.00 | $7820.00 | 716,300 |
| 11/21/2025 | $7805.00 | $7945.00 | $7795.00 | $7910.00 | 1.08M |
| 11/20/2025 | $7800.00 | $7881.00 | $7793.00 | $7850.00 | 664,300 |
| 11/19/2025 | $7800.00 | $7949.00 | $7782.00 | $7818.00 | 803,800 |
| 11/18/2025 | $7750.00 | $7857.00 | $7688.00 | $7800.00 | 968,200 |
| 11/17/2025 | $7800.00 | $7895.00 | $7710.00 | $7830.00 | 1.10M |
| 11/14/2025 | $7774.00 | $7878.00 | $7704.00 | $7730.00 | 1.44M |
| 11/13/2025 | $7650.00 | $7965.00 | $7620.00 | $7748.00 | 2.08M |
| 11/12/2025 | $7929.00 | $7932.00 | $7721.00 | $7755.00 | 747,600 |
| 11/11/2025 | $7890.00 | $7932.00 | $7854.00 | $7874.00 | 531,700 |
| 11/10/2025 | $7842.00 | $7943.00 | $7801.00 | $7835.00 | 577,200 |
| 11/7/2025 | $7811.00 | $7860.00 | $7739.00 | $7800.00 | 753,400 |
| 11/6/2025 | $7880.00 | $7930.00 | $7772.00 | $7772.00 | 589,300 |
| 11/5/2025 | $7928.00 | $7991.00 | $7710.00 | $7807.00 | 844,800 |
| 11/4/2025 | $7812.00 | $7936.00 | $7812.00 | $7890.00 | 868,500 |
| 10/31/2025 | $7786.00 | $7887.00 | $7719.00 | $7883.00 | 691,300 |
| 10/30/2025 | $7619.00 | $7655.00 | $7510.00 | $7643.00 | 691,300 |
| 10/29/2025 | $7719.00 | $7779.00 | $7602.00 | $7679.00 | 630,200 |
| 10/28/2025 | $7900.00 | $7935.00 | $7780.00 | $7780.00 | 451,600 |
| 10/27/2025 | $7974.00 | $8073.00 | $7923.00 | $7940.00 | 622,800 |
| 10/24/2025 | $7867.00 | $7977.00 | $7837.00 | $7911.00 | 482,500 |
| 10/23/2025 | $7850.00 | $7888.00 | $7766.00 | $7888.00 | 563,700 |
| 10/22/2025 | $7860.00 | $7945.00 | $7839.00 | $7930.00 | 648,700 |
| 10/21/2025 | $7800.00 | $7854.00 | $7695.00 | $7826.00 | 685,400 |
| 10/20/2025 | $7525.00 | $7758.00 | $7502.00 | $7742.00 | 700,100 |
| 10/17/2025 | $7518.00 | $7569.00 | $7373.00 | $7401.00 | 1.42M |