4755.T4755.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1002.50 | $1010.00 | $996.70 | $1009.00 | 5.72M |
| 1/14/2026 | $1010.50 | $1011.50 | $1002.50 | $1005.00 | 6.46M |
| 1/13/2026 | $1023.50 | $1026.00 | $1005.50 | $1010.00 | 8.46M |
| 1/9/2026 | $984.30 | $1007.50 | $982.00 | $1001.50 | 9.37M |
| 1/8/2026 | $1006.50 | $1006.50 | $981.60 | $983.00 | 10.72M |
| 1/7/2026 | $1000.00 | $1014.50 | $995.80 | $1007.50 | 6.50M |
| 1/6/2026 | $1008.50 | $1021.00 | $1004.00 | $1006.00 | 8.36M |
| 1/5/2026 | $1004.00 | $1020.00 | $1001.00 | $1004.00 | 8.39M |
| 12/30/2025 | $1027.50 | $1028.00 | $1002.50 | $1004.00 | 9.65M |
| 12/29/2025 | $1024.00 | $1039.00 | $1011.00 | $1032.00 | 7.50M |
| 12/26/2025 | $1050.00 | $1058.50 | $1016.50 | $1021.00 | 13.71M |
| 12/25/2025 | $1013.00 | $1044.00 | $1008.00 | $1043.00 | 14.52M |
| 12/24/2025 | $990.00 | $1013.00 | $987.30 | $1005.00 | 11.56M |
| 12/23/2025 | $969.00 | $1001.00 | $964.80 | $996.90 | 19.05M |
| 12/22/2025 | $964.80 | $971.00 | $958.20 | $965.00 | 10.39M |
| 12/19/2025 | $946.90 | $957.80 | $941.30 | $953.50 | 10.49M |
| 12/18/2025 | $937.10 | $943.50 | $927.10 | $939.10 | 10.16M |
| 12/17/2025 | $937.80 | $938.70 | $924.20 | $936.30 | 7.68M |
| 12/16/2025 | $953.50 | $954.00 | $926.50 | $936.50 | 10.83M |
| 12/15/2025 | $944.20 | $958.40 | $939.10 | $949.40 | 12.81M |
| 12/12/2025 | $936.90 | $939.60 | $927.10 | $929.20 | 10.81M |
| 12/11/2025 | $952.90 | $952.90 | $928.50 | $929.50 | 10.45M |
| 12/10/2025 | $960.00 | $966.10 | $944.20 | $952.90 | 10.46M |
| 12/9/2025 | $956.50 | $969.50 | $950.30 | $958.60 | 15.42M |
| 12/8/2025 | $954.60 | $957.60 | $942.70 | $942.70 | 14.60M |
| 12/5/2025 | $933.00 | $954.60 | $923.30 | $952.10 | 13.06M |
| 12/4/2025 | $930.20 | $953.50 | $930.20 | $942.70 | 15.78M |
| 12/3/2025 | $925.80 | $951.90 | $924.30 | $935.20 | 14.35M |
| 12/2/2025 | $936.00 | $938.40 | $917.60 | $920.60 | 8.75M |
| 12/1/2025 | $946.00 | $959.50 | $933.60 | $934.00 | 9.31M |
| 11/28/2025 | $950.00 | $956.80 | $942.60 | $954.50 | 7.61M |
| 11/27/2025 | $948.70 | $960.70 | $947.80 | $950.70 | 6.18M |
| 11/26/2025 | $924.40 | $952.70 | $921.50 | $951.70 | 11.45M |
| 11/25/2025 | $920.00 | $926.50 | $907.40 | $917.50 | 12.59M |
| 11/21/2025 | $905.40 | $937.30 | $905.00 | $930.50 | 13.90M |
| 11/20/2025 | $918.90 | $934.00 | $913.20 | $929.50 | 12.79M |
| 11/19/2025 | $906.00 | $924.80 | $891.80 | $910.70 | 14.04M |
| 11/18/2025 | $949.00 | $951.30 | $904.40 | $904.40 | 18.95M |
| 11/17/2025 | $952.00 | $964.70 | $932.20 | $954.10 | 19.52M |
| 11/14/2025 | $999.80 | $1020.00 | $951.90 | $951.90 | 40.10M |
| 11/13/2025 | $1035.00 | $1051.00 | $1028.50 | $1051.00 | 9.60M |
| 11/12/2025 | $1051.00 | $1052.00 | $1033.50 | $1040.00 | 9.47M |
| 11/11/2025 | $1068.00 | $1068.50 | $1035.50 | $1048.00 | 9.99M |
| 11/10/2025 | $1030.00 | $1056.00 | $1027.50 | $1056.00 | 11.86M |
| 11/7/2025 | $1015.00 | $1022.50 | $1000.00 | $1021.00 | 9.41M |
| 11/6/2025 | $1013.00 | $1026.00 | $1005.50 | $1016.50 | 8.13M |
| 11/5/2025 | $1031.50 | $1032.00 | $976.20 | $1001.50 | 19.12M |
| 11/4/2025 | $1005.00 | $1044.00 | $1004.00 | $1027.50 | 14.67M |
| 10/31/2025 | $1012.00 | $1020.00 | $999.80 | $1009.50 | 10.55M |
| 10/30/2025 | $981.60 | $1009.50 | $974.90 | $1004.50 | 14.58M |
| 10/29/2025 | $989.90 | $995.50 | $979.30 | $981.00 | 11.60M |
| 10/28/2025 | $986.70 | $992.30 | $980.70 | $986.10 | 7.69M |
| 10/27/2025 | $985.00 | $994.00 | $976.60 | $982.70 | 10.15M |
| 10/24/2025 | $989.00 | $1003.00 | $977.00 | $982.10 | 18.88M |
| 10/23/2025 | $971.00 | $982.70 | $961.70 | $977.30 | 11.20M |
| 10/22/2025 | $978.60 | $981.60 | $964.20 | $971.60 | 10.99M |
| 10/21/2025 | $984.30 | $989.10 | $970.50 | $975.00 | 10.87M |
| 10/20/2025 | $986.20 | $988.20 | $969.80 | $979.90 | 14.42M |
| 10/17/2025 | $985.00 | $986.60 | $968.30 | $971.80 | 14.25M |