4716.T4716.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $12200.00 | $12235.00 | $11635.00 | $11635.00 | 545,900 |
| 1/15/2026 | $12490.00 | $12630.00 | $12325.00 | $12355.00 | 213,700 |
| 1/14/2026 | $12580.00 | $12675.00 | $12500.00 | $12515.00 | 142,500 |
| 1/13/2026 | $12600.00 | $12755.00 | $12470.00 | $12580.00 | 162,300 |
| 1/9/2026 | $12760.00 | $12790.00 | $12540.00 | $12585.00 | 190,300 |
| 1/8/2026 | $12870.00 | $12980.00 | $12695.00 | $12830.00 | 194,800 |
| 1/7/2026 | $12740.00 | $12820.00 | $12545.00 | $12660.00 | 219,700 |
| 1/6/2026 | $12800.00 | $12845.00 | $12495.00 | $12630.00 | 284,300 |
| 1/5/2026 | $13220.00 | $13290.00 | $12570.00 | $12675.00 | 369,600 |
| 12/30/2025 | $13345.00 | $13345.00 | $13190.00 | $13190.00 | 168,900 |
| 12/29/2025 | $13500.00 | $13500.00 | $13170.00 | $13240.00 | 135,500 |
| 12/26/2025 | $13450.00 | $13490.00 | $13270.00 | $13430.00 | 120,200 |
| 12/25/2025 | $13500.00 | $13535.00 | $13365.00 | $13425.00 | 140,700 |
| 12/24/2025 | $13860.00 | $14225.00 | $13255.00 | $13390.00 | 457,300 |
| 12/23/2025 | $13770.00 | $13925.00 | $13720.00 | $13855.00 | 220,300 |
| 12/22/2025 | $13730.00 | $13805.00 | $13665.00 | $13715.00 | 174,200 |
| 12/19/2025 | $13625.00 | $13825.00 | $13555.00 | $13695.00 | 273,100 |
| 12/18/2025 | $13620.00 | $13705.00 | $13540.00 | $13595.00 | 139,300 |
| 12/17/2025 | $13700.00 | $13710.00 | $13415.00 | $13605.00 | 140,100 |
| 12/16/2025 | $13690.00 | $13750.00 | $13585.00 | $13615.00 | 150,900 |
| 12/15/2025 | $13600.00 | $13775.00 | $13520.00 | $13605.00 | 128,500 |
| 12/12/2025 | $13565.00 | $13570.00 | $13460.00 | $13500.00 | 136,800 |
| 12/11/2025 | $13440.00 | $13550.00 | $13325.00 | $13430.00 | 158,400 |
| 12/10/2025 | $13310.00 | $13555.00 | $13310.00 | $13460.00 | 134,400 |
| 12/9/2025 | $13405.00 | $13405.00 | $13240.00 | $13365.00 | 111,000 |
| 12/8/2025 | $13320.00 | $13470.00 | $13210.00 | $13370.00 | 135,900 |
| 12/5/2025 | $13435.00 | $13435.00 | $13160.00 | $13165.00 | 141,100 |
| 12/4/2025 | $13285.00 | $13495.00 | $13280.00 | $13495.00 | 167,000 |
| 12/3/2025 | $13250.00 | $13335.00 | $13090.00 | $13245.00 | 136,000 |
| 12/2/2025 | $13445.00 | $13465.00 | $13150.00 | $13250.00 | 177,000 |
| 12/1/2025 | $13450.00 | $13595.00 | $13360.00 | $13475.00 | 184,800 |
| 11/28/2025 | $13475.00 | $13490.00 | $13335.00 | $13425.00 | 118,100 |
| 11/27/2025 | $13400.00 | $13525.00 | $13350.00 | $13390.00 | 119,900 |
| 11/26/2025 | $13540.00 | $13585.00 | $13195.00 | $13280.00 | 181,300 |
| 11/25/2025 | $13865.00 | $13890.00 | $13550.00 | $13585.00 | 159,600 |
| 11/21/2025 | $13700.00 | $13920.00 | $13700.00 | $13865.00 | 401,700 |
| 11/20/2025 | $13730.00 | $13775.00 | $13595.00 | $13645.00 | 109,100 |
| 11/19/2025 | $13635.00 | $13765.00 | $13615.00 | $13665.00 | 112,900 |
| 11/18/2025 | $13850.00 | $13880.00 | $13610.00 | $13630.00 | 120,000 |
| 11/17/2025 | $13865.00 | $13965.00 | $13785.00 | $13935.00 | 105,300 |
| 11/14/2025 | $14115.00 | $14155.00 | $13875.00 | $13965.00 | 153,200 |
| 11/13/2025 | $14070.00 | $14230.00 | $14040.00 | $14115.00 | 97,900 |
| 11/12/2025 | $14135.00 | $14360.00 | $14115.00 | $14170.00 | 110,600 |
| 11/11/2025 | $14015.00 | $14280.00 | $14005.00 | $14260.00 | 145,900 |
| 11/10/2025 | $14015.00 | $14150.00 | $13990.00 | $14055.00 | 121,200 |
| 11/7/2025 | $13880.00 | $13995.00 | $13830.00 | $13995.00 | 133,800 |
| 11/6/2025 | $13885.00 | $14005.00 | $13815.00 | $13830.00 | 177,600 |
| 11/5/2025 | $14095.00 | $14180.00 | $13835.00 | $14050.00 | 202,900 |
| 11/4/2025 | $14200.00 | $14230.00 | $13950.00 | $13980.00 | 264,900 |
| 10/31/2025 | $14230.00 | $14405.00 | $14225.00 | $14230.00 | 256,000 |
| 10/30/2025 | $14255.00 | $14360.00 | $14210.00 | $14210.00 | 197,300 |
| 10/29/2025 | $14530.00 | $14555.00 | $14295.00 | $14395.00 | 136,000 |
| 10/28/2025 | $14850.00 | $14870.00 | $14530.00 | $14555.00 | 115,100 |
| 10/27/2025 | $14805.00 | $15095.00 | $14780.00 | $14890.00 | 126,700 |
| 10/24/2025 | $14800.00 | $14840.00 | $14715.00 | $14805.00 | 99,000 |
| 10/23/2025 | $14750.00 | $14895.00 | $14600.00 | $14800.00 | 93,700 |
| 10/22/2025 | $14800.00 | $14855.00 | $14690.00 | $14775.00 | 110,400 |
| 10/21/2025 | $14595.00 | $14830.00 | $14565.00 | $14770.00 | 146,700 |
| 10/20/2025 | $14570.00 | $14650.00 | $14485.00 | $14560.00 | 96,400 |