4911.T4911.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2687.50 | $2743.00 | $2686.00 | $2741.00 | 6.35M |
| 1/14/2026 | $2518.00 | $2667.50 | $2502.00 | $2614.50 | 6.94M |
| 1/13/2026 | $2440.00 | $2501.50 | $2437.50 | $2468.00 | 4.52M |
| 1/9/2026 | $2371.50 | $2441.50 | $2350.50 | $2409.50 | 4.08M |
| 1/8/2026 | $2368.50 | $2395.00 | $2321.50 | $2321.50 | 2.34M |
| 1/7/2026 | $2380.00 | $2402.00 | $2365.00 | $2380.00 | 1.89M |
| 1/6/2026 | $2318.00 | $2428.50 | $2318.00 | $2393.00 | 4.68M |
| 1/5/2026 | $2289.00 | $2320.00 | $2258.50 | $2309.50 | 3.10M |
| 12/30/2025 | $2310.00 | $2322.50 | $2272.50 | $2278.00 | 2.19M |
| 12/29/2025 | $2336.00 | $2346.50 | $2299.00 | $2320.00 | 2.07M |
| 12/26/2025 | $2370.00 | $2373.00 | $2341.50 | $2354.00 | 2.00M |
| 12/25/2025 | $2395.00 | $2398.00 | $2363.00 | $2363.00 | 1.50M |
| 12/24/2025 | $2378.50 | $2416.50 | $2370.50 | $2376.50 | 1.91M |
| 12/23/2025 | $2351.00 | $2419.00 | $2340.50 | $2373.00 | 2.60M |
| 12/22/2025 | $2369.00 | $2375.00 | $2336.00 | $2360.00 | 2.11M |
| 12/19/2025 | $2325.50 | $2369.50 | $2323.50 | $2349.50 | 3.13M |
| 12/18/2025 | $2330.00 | $2367.50 | $2312.50 | $2360.00 | 2.44M |
| 12/17/2025 | $2335.00 | $2344.50 | $2308.50 | $2331.50 | 2.01M |
| 12/16/2025 | $2440.00 | $2440.00 | $2349.00 | $2349.00 | 3.47M |
| 12/15/2025 | $2406.00 | $2450.00 | $2402.50 | $2437.50 | 2.52M |
| 12/12/2025 | $2327.00 | $2468.50 | $2318.50 | $2437.50 | 5.96M |
| 12/11/2025 | $2348.00 | $2378.50 | $2300.00 | $2315.50 | 3.68M |
| 12/10/2025 | $2298.50 | $2313.00 | $2256.50 | $2268.50 | 3.10M |
| 12/9/2025 | $2315.50 | $2344.00 | $2252.50 | $2271.00 | 2.41M |
| 12/8/2025 | $2353.00 | $2364.00 | $2309.00 | $2328.00 | 2.26M |
| 12/5/2025 | $2300.00 | $2351.00 | $2297.00 | $2345.00 | 4.11M |
| 12/4/2025 | $2140.00 | $2322.00 | $2135.00 | $2290.50 | 7.09M |
| 12/3/2025 | $2177.00 | $2178.00 | $2145.50 | $2152.00 | 2.83M |
| 12/2/2025 | $2192.00 | $2199.00 | $2169.00 | $2189.00 | 3.24M |
| 12/1/2025 | $2230.00 | $2242.50 | $2182.00 | $2196.50 | 3.50M |
| 11/28/2025 | $2220.00 | $2229.00 | $2198.00 | $2221.00 | 4.60M |
| 11/27/2025 | $2230.50 | $2247.50 | $2192.00 | $2213.00 | 3.86M |
| 11/26/2025 | $2172.50 | $2237.50 | $2149.00 | $2237.50 | 5.75M |
| 11/25/2025 | $2212.00 | $2214.00 | $2173.00 | $2179.00 | 3.58M |
| 11/21/2025 | $2185.50 | $2211.00 | $2154.00 | $2201.00 | 7.43M |
| 11/20/2025 | $2290.00 | $2313.00 | $2176.00 | $2185.50 | 8.30M |
| 11/19/2025 | $2340.00 | $2371.00 | $2305.50 | $2305.50 | 4.18M |
| 11/18/2025 | $2434.00 | $2438.00 | $2332.00 | $2353.50 | 5.73M |
| 11/17/2025 | $2465.50 | $2490.50 | $2361.00 | $2423.50 | 8.77M |
| 11/14/2025 | $2695.00 | $2721.00 | $2644.00 | $2665.50 | 2.65M |
| 11/13/2025 | $2780.00 | $2780.00 | $2650.00 | $2675.00 | 3.29M |
| 11/12/2025 | $2607.00 | $2717.50 | $2581.00 | $2701.50 | 5.27M |
| 11/11/2025 | $2485.50 | $2708.00 | $2481.00 | $2562.50 | 12.43M |
| 11/10/2025 | $2621.00 | $2624.00 | $2572.00 | $2585.50 | 2.52M |
| 11/7/2025 | $2531.00 | $2583.00 | $2529.50 | $2571.00 | 2.69M |
| 11/6/2025 | $2562.50 | $2578.50 | $2496.50 | $2509.00 | 2.20M |
| 11/5/2025 | $2607.00 | $2620.00 | $2509.00 | $2536.50 | 2.61M |
| 11/4/2025 | $2602.00 | $2645.50 | $2594.50 | $2620.00 | 2.22M |
| 10/31/2025 | $2610.50 | $2626.50 | $2592.00 | $2600.00 | 1.67M |
| 10/30/2025 | $2552.00 | $2625.00 | $2550.00 | $2602.50 | 3.07M |
| 10/29/2025 | $2625.50 | $2653.50 | $2564.50 | $2565.50 | 3.21M |
| 10/28/2025 | $2737.00 | $2747.00 | $2655.00 | $2655.00 | 3.10M |
| 10/27/2025 | $2761.00 | $2789.50 | $2739.50 | $2772.50 | 2.59M |
| 10/24/2025 | $2795.00 | $2804.50 | $2724.50 | $2727.00 | 2.11M |
| 10/23/2025 | $2740.00 | $2822.00 | $2735.00 | $2786.00 | 2.29M |
| 10/22/2025 | $2761.00 | $2787.00 | $2747.50 | $2754.50 | 2.09M |
| 10/21/2025 | $2820.00 | $2839.00 | $2774.00 | $2785.00 | 3.07M |
| 10/20/2025 | $2782.00 | $2818.50 | $2727.50 | $2818.50 | 3.47M |
| 10/17/2025 | $2665.00 | $2727.00 | $2647.50 | $2706.00 | 4.71M |