4768.T4768.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3165.00 | $3191.00 | $3155.00 | $3176.00 | 420,300 |
| 1/14/2026 | $3225.00 | $3247.00 | $3163.00 | $3188.00 | 1.15M |
| 1/13/2026 | $3236.00 | $3250.00 | $3189.00 | $3247.00 | 1.17M |
| 1/9/2026 | $3227.00 | $3243.00 | $3192.00 | $3196.00 | 866,200 |
| 1/8/2026 | $3214.00 | $3243.00 | $3202.00 | $3236.00 | 862,600 |
| 1/7/2026 | $3180.00 | $3220.00 | $3157.00 | $3214.00 | 914,000 |
| 1/6/2026 | $3205.00 | $3208.00 | $3174.00 | $3193.00 | 972,000 |
| 1/5/2026 | $3229.00 | $3249.00 | $3179.00 | $3199.00 | 1.01M |
| 12/30/2025 | $3256.00 | $3263.00 | $3228.00 | $3232.00 | 575,200 |
| 12/29/2025 | $3225.00 | $3250.00 | $3213.00 | $3250.00 | 607,300 |
| 12/26/2025 | $3280.00 | $3295.00 | $3272.00 | $3280.00 | 346,100 |
| 12/25/2025 | $3272.00 | $3286.00 | $3258.00 | $3279.00 | 233,200 |
| 12/24/2025 | $3292.00 | $3308.00 | $3258.00 | $3264.00 | 500,900 |
| 12/23/2025 | $3280.00 | $3292.00 | $3259.00 | $3292.00 | 468,400 |
| 12/22/2025 | $3322.00 | $3322.00 | $3262.00 | $3274.00 | 583,300 |
| 12/19/2025 | $3317.00 | $3343.00 | $3303.00 | $3306.00 | 1.25M |
| 12/18/2025 | $3325.00 | $3325.00 | $3295.00 | $3305.00 | 629,300 |
| 12/17/2025 | $3295.00 | $3302.00 | $3252.00 | $3293.00 | 753,300 |
| 12/16/2025 | $3311.00 | $3319.00 | $3270.00 | $3276.00 | 829,800 |
| 12/15/2025 | $3325.00 | $3353.00 | $3305.00 | $3320.00 | 1.02M |
| 12/12/2025 | $3250.00 | $3309.00 | $3234.00 | $3309.00 | 1.01M |
| 12/11/2025 | $3250.00 | $3280.00 | $3202.00 | $3214.00 | 1.10M |
| 12/10/2025 | $3265.00 | $3269.00 | $3231.00 | $3231.00 | 1.02M |
| 12/9/2025 | $3219.00 | $3233.00 | $3200.00 | $3233.00 | 1.09M |
| 12/8/2025 | $3173.00 | $3205.00 | $3160.00 | $3194.00 | 822,900 |
| 12/5/2025 | $3188.00 | $3203.00 | $3147.00 | $3158.00 | 912,900 |
| 12/4/2025 | $3164.00 | $3218.00 | $3164.00 | $3180.00 | 969,600 |
| 12/3/2025 | $3174.00 | $3175.00 | $3144.00 | $3164.00 | 1.07M |
| 12/2/2025 | $3080.00 | $3164.00 | $3060.00 | $3164.00 | 1.21M |
| 12/1/2025 | $3097.00 | $3097.00 | $3048.00 | $3053.00 | 658,000 |
| 11/28/2025 | $3092.00 | $3109.00 | $3083.00 | $3087.00 | 597,200 |
| 11/27/2025 | $3104.00 | $3131.00 | $3084.00 | $3095.00 | 556,400 |
| 11/26/2025 | $3145.00 | $3156.00 | $3123.00 | $3125.00 | 774,500 |
| 11/25/2025 | $3096.00 | $3120.00 | $3088.00 | $3116.00 | 1.14M |
| 11/21/2025 | $3023.00 | $3123.00 | $3023.00 | $3112.00 | 2.40M |
| 11/20/2025 | $3030.00 | $3039.00 | $3013.00 | $3015.00 | 785,200 |
| 11/19/2025 | $2980.00 | $3040.00 | $2976.50 | $3020.00 | 1.19M |
| 11/18/2025 | $2998.50 | $3026.00 | $2964.50 | $2965.00 | 830,300 |
| 11/17/2025 | $2988.00 | $3017.00 | $2942.50 | $3017.00 | 895,300 |
| 11/14/2025 | $3006.00 | $3032.00 | $2985.50 | $3000.00 | 1.12M |
| 11/13/2025 | $3038.00 | $3043.00 | $3000.00 | $3014.00 | 774,400 |
| 11/12/2025 | $3003.00 | $3051.00 | $3003.00 | $3041.00 | 977,400 |
| 11/11/2025 | $3050.00 | $3054.00 | $3016.00 | $3016.00 | 912,700 |
| 11/10/2025 | $3024.00 | $3046.00 | $3007.00 | $3030.00 | 899,400 |
| 11/7/2025 | $3056.00 | $3062.00 | $2995.00 | $3020.00 | 935,100 |
| 11/6/2025 | $3017.00 | $3058.00 | $3006.00 | $3031.00 | 1.09M |
| 11/5/2025 | $3006.00 | $3032.00 | $2974.50 | $3021.00 | 1.41M |
| 11/4/2025 | $2930.00 | $2999.50 | $2930.00 | $2974.50 | 1.87M |
| 10/31/2025 | $3033.00 | $3076.00 | $3017.00 | $3050.00 | 1.51M |
| 10/30/2025 | $2961.50 | $2996.50 | $2952.00 | $2988.50 | 1.12M |
| 10/29/2025 | $3030.00 | $3032.00 | $2932.00 | $2939.50 | 1.32M |
| 10/28/2025 | $3106.00 | $3108.00 | $3020.00 | $3024.00 | 1.02M |
| 10/27/2025 | $3111.00 | $3151.00 | $3106.00 | $3110.00 | 856,000 |
| 10/24/2025 | $3090.00 | $3102.00 | $3068.00 | $3092.00 | 752,000 |
| 10/23/2025 | $3061.00 | $3085.00 | $3055.00 | $3074.00 | 968,100 |
| 10/22/2025 | $3065.00 | $3098.00 | $3057.00 | $3077.00 | 627,100 |
| 10/21/2025 | $3012.00 | $3073.00 | $3011.00 | $3044.00 | 794,000 |
| 10/20/2025 | $3017.00 | $3027.00 | $3004.00 | $3009.00 | 662,800 |
| 10/17/2025 | $2998.00 | $3004.00 | $2972.00 | $2976.00 | 863,600 |