4901.T4901.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3411.00 | $3469.00 | $3405.00 | $3441.00 | 4.85M |
| 1/14/2026 | $3360.00 | $3464.00 | $3358.00 | $3439.00 | 6.30M |
| 1/13/2026 | $3333.00 | $3358.00 | $3317.00 | $3336.00 | 5.44M |
| 1/9/2026 | $3320.00 | $3339.00 | $3300.00 | $3300.00 | 4.28M |
| 1/8/2026 | $3335.00 | $3342.00 | $3304.00 | $3322.00 | 3.00M |
| 1/7/2026 | $3350.00 | $3376.00 | $3342.00 | $3344.00 | 3.07M |
| 1/6/2026 | $3400.00 | $3443.00 | $3381.00 | $3381.00 | 3.22M |
| 1/5/2026 | $3385.00 | $3420.00 | $3383.00 | $3400.00 | 3.41M |
| 12/30/2025 | $3355.00 | $3365.00 | $3340.00 | $3344.00 | 2.55M |
| 12/29/2025 | $3375.00 | $3385.00 | $3355.00 | $3362.00 | 2.49M |
| 12/26/2025 | $3385.00 | $3394.00 | $3363.00 | $3371.00 | 1.77M |
| 12/25/2025 | $3402.00 | $3403.00 | $3376.00 | $3385.00 | 1.30M |
| 12/24/2025 | $3400.00 | $3425.00 | $3390.00 | $3392.00 | 3.06M |
| 12/23/2025 | $3375.00 | $3395.00 | $3369.00 | $3378.00 | 2.44M |
| 12/22/2025 | $3375.00 | $3383.00 | $3355.00 | $3373.00 | 3.64M |
| 12/19/2025 | $3385.00 | $3410.00 | $3355.00 | $3361.00 | 4.50M |
| 12/18/2025 | $3420.00 | $3432.00 | $3381.00 | $3381.00 | 3.49M |
| 12/17/2025 | $3455.00 | $3456.00 | $3414.00 | $3420.00 | 4.35M |
| 12/16/2025 | $3470.00 | $3478.00 | $3426.00 | $3460.00 | 3.11M |
| 12/15/2025 | $3447.00 | $3488.00 | $3430.00 | $3481.00 | 2.42M |
| 12/12/2025 | $3478.00 | $3493.00 | $3432.00 | $3465.00 | 4.31M |
| 12/11/2025 | $3400.00 | $3479.00 | $3395.00 | $3434.00 | 4.32M |
| 12/10/2025 | $3317.00 | $3364.00 | $3306.00 | $3364.00 | 3.45M |
| 12/9/2025 | $3278.00 | $3338.00 | $3257.00 | $3307.00 | 4.03M |
| 12/8/2025 | $3230.00 | $3282.00 | $3226.00 | $3278.00 | 2.35M |
| 12/5/2025 | $3270.00 | $3284.00 | $3250.00 | $3250.00 | 3.76M |
| 12/4/2025 | $3254.00 | $3324.00 | $3253.00 | $3314.00 | 3.68M |
| 12/3/2025 | $3310.00 | $3328.00 | $3300.00 | $3311.00 | 2.05M |
| 12/2/2025 | $3309.00 | $3325.00 | $3302.00 | $3320.00 | 2.97M |
| 12/1/2025 | $3360.00 | $3362.00 | $3276.00 | $3286.00 | 2.80M |
| 11/28/2025 | $3340.00 | $3369.00 | $3329.00 | $3360.00 | 2.97M |
| 11/27/2025 | $3331.00 | $3337.00 | $3310.00 | $3333.00 | 2.89M |
| 11/26/2025 | $3342.00 | $3357.00 | $3329.00 | $3330.00 | 3.83M |
| 11/25/2025 | $3320.00 | $3336.00 | $3307.00 | $3315.00 | 4.31M |
| 11/21/2025 | $3200.00 | $3319.00 | $3199.00 | $3306.00 | 6.38M |
| 11/20/2025 | $3251.00 | $3275.00 | $3228.00 | $3228.00 | 4.05M |
| 11/19/2025 | $3229.00 | $3259.00 | $3210.00 | $3210.00 | 4.49M |
| 11/18/2025 | $3280.00 | $3282.00 | $3220.00 | $3229.00 | 4.29M |
| 11/17/2025 | $3320.00 | $3326.00 | $3301.00 | $3305.00 | 3.16M |
| 11/14/2025 | $3322.00 | $3334.00 | $3282.00 | $3307.00 | 5.44M |
| 11/13/2025 | $3341.00 | $3364.00 | $3335.00 | $3358.00 | 2.45M |
| 11/12/2025 | $3378.00 | $3432.00 | $3359.00 | $3361.00 | 5.05M |
| 11/11/2025 | $3353.00 | $3365.00 | $3313.00 | $3320.00 | 3.86M |
| 11/10/2025 | $3400.00 | $3403.00 | $3343.00 | $3362.00 | 3.52M |
| 11/7/2025 | $3301.00 | $3413.00 | $3289.00 | $3400.00 | 6.77M |
| 11/6/2025 | $3579.00 | $3629.00 | $3410.00 | $3410.00 | 10.00M |
| 11/5/2025 | $3587.00 | $3595.00 | $3475.00 | $3538.00 | 5.05M |
| 11/4/2025 | $3514.00 | $3601.00 | $3502.00 | $3556.00 | 4.59M |
| 10/31/2025 | $3564.00 | $3583.00 | $3537.00 | $3580.00 | 3.28M |
| 10/30/2025 | $3538.00 | $3564.00 | $3493.00 | $3564.00 | 4.16M |
| 10/29/2025 | $3561.00 | $3567.00 | $3507.00 | $3525.00 | 2.74M |
| 10/28/2025 | $3590.00 | $3594.00 | $3550.00 | $3578.00 | 3.15M |
| 10/27/2025 | $3563.00 | $3596.00 | $3543.00 | $3596.00 | 3.46M |
| 10/24/2025 | $3565.00 | $3574.00 | $3531.00 | $3542.00 | 4.33M |
| 10/23/2025 | $3556.00 | $3557.00 | $3521.00 | $3542.00 | 2.92M |
| 10/22/2025 | $3579.00 | $3588.00 | $3556.00 | $3573.00 | 2.89M |
| 10/21/2025 | $3594.00 | $3610.00 | $3562.00 | $3584.00 | 3.80M |
| 10/20/2025 | $3555.00 | $3571.00 | $3537.00 | $3564.00 | 3.44M |
| 10/17/2025 | $3470.00 | $3508.00 | $3453.00 | $3485.00 | 4.12M |