5401.T5401.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $654.00 | $673.00 | $651.00 | $673.00 | 25.15M |
| 1/14/2026 | $664.00 | $671.70 | $658.60 | $659.90 | 27.27M |
| 1/13/2026 | $655.60 | $660.40 | $649.60 | $659.50 | 30.48M |
| 1/9/2026 | $635.80 | $647.30 | $635.50 | $645.60 | 19.37M |
| 1/8/2026 | $643.00 | $645.50 | $632.50 | $632.50 | 27.87M |
| 1/7/2026 | $644.50 | $652.60 | $641.60 | $649.40 | 19.21M |
| 1/6/2026 | $645.40 | $651.70 | $645.00 | $650.00 | 23.56M |
| 1/5/2026 | $654.00 | $658.80 | $646.50 | $650.70 | 24.67M |
| 12/30/2025 | $644.00 | $649.90 | $640.30 | $641.80 | 17.56M |
| 12/29/2025 | $642.10 | $646.00 | $639.50 | $643.90 | 20.23M |
| 12/26/2025 | $635.50 | $640.90 | $632.80 | $634.90 | 19.99M |
| 12/25/2025 | $627.00 | $630.80 | $624.00 | $630.00 | 16.40M |
| 12/24/2025 | $620.00 | $627.40 | $619.00 | $623.50 | 20.51M |
| 12/23/2025 | $611.60 | $619.80 | $608.50 | $617.80 | 17.89M |
| 12/22/2025 | $611.90 | $614.40 | $606.50 | $613.40 | 18.81M |
| 12/19/2025 | $607.60 | $614.90 | $606.20 | $608.30 | 53.79M |
| 12/18/2025 | $604.90 | $604.90 | $594.20 | $602.40 | 25.31M |
| 12/17/2025 | $595.80 | $605.70 | $593.10 | $604.20 | 30.95M |
| 12/16/2025 | $599.00 | $601.60 | $591.60 | $595.00 | 50.17M |
| 12/15/2025 | $625.10 | $627.00 | $600.50 | $604.00 | 59.81M |
| 12/12/2025 | $619.00 | $632.00 | $617.40 | $632.00 | 30.60M |
| 12/11/2025 | $620.00 | $621.40 | $611.00 | $611.00 | 16.80M |
| 12/10/2025 | $618.00 | $619.90 | $613.00 | $619.90 | 18.84M |
| 12/9/2025 | $624.00 | $627.80 | $617.90 | $621.90 | 14.43M |
| 12/8/2025 | $622.80 | $627.90 | $615.30 | $627.90 | 14.67M |
| 12/5/2025 | $624.70 | $624.90 | $618.10 | $621.60 | 13.16M |
| 12/4/2025 | $611.00 | $626.30 | $609.10 | $626.00 | 19.46M |
| 12/3/2025 | $628.30 | $629.60 | $614.30 | $614.50 | 15.04M |
| 12/2/2025 | $622.10 | $627.40 | $622.10 | $626.00 | 10.39M |
| 12/1/2025 | $632.40 | $632.90 | $621.00 | $625.40 | 14.47M |
| 11/28/2025 | $623.00 | $631.90 | $620.80 | $631.90 | 21.60M |
| 11/27/2025 | $620.00 | $625.70 | $616.10 | $619.60 | 16.23M |
| 11/26/2025 | $614.00 | $619.60 | $610.20 | $616.00 | 30.63M |
| 11/25/2025 | $627.20 | $630.00 | $620.00 | $624.00 | 17.57M |
| 11/21/2025 | $612.00 | $626.50 | $611.00 | $623.00 | 24.95M |
| 11/20/2025 | $611.90 | $624.80 | $609.60 | $619.40 | 16.47M |
| 11/19/2025 | $613.10 | $613.40 | $603.30 | $609.80 | 19.18M |
| 11/18/2025 | $620.00 | $627.00 | $610.00 | $610.00 | 17.64M |
| 11/17/2025 | $623.20 | $627.90 | $618.60 | $619.90 | 13.36M |
| 11/14/2025 | $610.00 | $624.00 | $604.30 | $623.20 | 19.38M |
| 11/13/2025 | $620.80 | $621.30 | $613.30 | $614.90 | 17.62M |
| 11/12/2025 | $610.00 | $619.40 | $606.00 | $619.10 | 20.05M |
| 11/11/2025 | $610.00 | $612.10 | $601.60 | $608.00 | 16.74M |
| 11/10/2025 | $613.80 | $618.40 | $605.90 | $611.60 | 18.03M |
| 11/7/2025 | $596.00 | $612.00 | $592.00 | $609.70 | 31.15M |
| 11/6/2025 | $598.10 | $605.70 | $580.20 | $593.50 | 56.02M |
| 11/5/2025 | $627.00 | $628.90 | $610.10 | $613.60 | 35.89M |
| 11/4/2025 | $635.90 | $636.00 | $624.20 | $629.00 | 22.27M |
| 10/31/2025 | $642.50 | $645.30 | $634.30 | $636.30 | 23.02M |
| 10/30/2025 | $636.30 | $643.30 | $633.00 | $643.10 | 49.04M |
| 10/29/2025 | $644.30 | $644.70 | $631.80 | $636.40 | 19.63M |
| 10/28/2025 | $645.00 | $654.70 | $634.10 | $636.70 | 27.57M |
| 10/27/2025 | $631.70 | $636.70 | $627.30 | $636.70 | 24.01M |
| 10/24/2025 | $619.00 | $625.50 | $617.40 | $624.90 | 16.73M |
| 10/23/2025 | $623.10 | $623.80 | $614.10 | $618.20 | 14.81M |
| 10/22/2025 | $610.00 | $629.60 | $608.60 | $627.10 | 31.00M |
| 10/21/2025 | $613.60 | $622.70 | $610.20 | $614.60 | 20.18M |
| 10/20/2025 | $605.50 | $610.50 | $602.20 | $606.50 | 16.55M |
| 10/17/2025 | $597.80 | $605.90 | $596.00 | $601.70 | 15.45M |