5423.T5423.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1584.00 | $1599.00 | $1578.00 | $1598.00 | 132,100 |
| 1/13/2026 | $1575.00 | $1581.00 | $1553.00 | $1578.00 | 469,900 |
| 1/9/2026 | $1528.00 | $1563.00 | $1520.00 | $1555.00 | 663,900 |
| 1/8/2026 | $1498.00 | $1524.00 | $1498.00 | $1512.00 | 426,900 |
| 1/7/2026 | $1496.00 | $1512.00 | $1490.00 | $1504.00 | 317,600 |
| 1/6/2026 | $1483.00 | $1497.00 | $1481.00 | $1497.00 | 228,600 |
| 1/5/2026 | $1470.00 | $1485.00 | $1468.00 | $1479.00 | 314,200 |
| 12/30/2025 | $1475.00 | $1487.00 | $1474.00 | $1476.00 | 252,200 |
| 12/29/2025 | $1495.00 | $1497.00 | $1475.00 | $1488.00 | 310,800 |
| 12/26/2025 | $1490.00 | $1493.00 | $1477.00 | $1489.00 | 362,100 |
| 12/25/2025 | $1483.00 | $1489.00 | $1475.00 | $1481.00 | 194,000 |
| 12/24/2025 | $1474.00 | $1494.00 | $1460.00 | $1481.00 | 477,600 |
| 12/23/2025 | $1441.00 | $1462.00 | $1436.00 | $1462.00 | 556,000 |
| 12/22/2025 | $1420.00 | $1431.00 | $1413.00 | $1431.00 | 304,500 |
| 12/19/2025 | $1423.00 | $1427.00 | $1412.00 | $1416.00 | 385,500 |
| 12/18/2025 | $1429.00 | $1432.00 | $1420.00 | $1423.00 | 265,800 |
| 12/17/2025 | $1414.00 | $1425.00 | $1410.00 | $1420.00 | 197,500 |
| 12/16/2025 | $1432.00 | $1433.00 | $1415.00 | $1415.00 | 311,100 |
| 12/15/2025 | $1439.00 | $1443.00 | $1428.00 | $1439.00 | 261,400 |
| 12/12/2025 | $1438.00 | $1442.00 | $1431.00 | $1442.00 | 228,700 |
| 12/11/2025 | $1439.00 | $1443.00 | $1424.00 | $1424.00 | 183,100 |
| 12/10/2025 | $1436.00 | $1450.00 | $1434.00 | $1436.00 | 345,100 |
| 12/9/2025 | $1430.00 | $1436.00 | $1418.00 | $1426.00 | 244,600 |
| 12/8/2025 | $1420.00 | $1441.00 | $1407.00 | $1441.00 | 308,800 |
| 12/5/2025 | $1430.00 | $1430.00 | $1406.00 | $1410.00 | 259,400 |
| 12/4/2025 | $1430.00 | $1438.00 | $1425.00 | $1437.00 | 342,900 |
| 12/3/2025 | $1427.00 | $1443.00 | $1415.00 | $1425.00 | 482,700 |
| 12/2/2025 | $1432.00 | $1442.00 | $1424.00 | $1427.00 | 290,100 |
| 12/1/2025 | $1445.00 | $1445.00 | $1425.00 | $1429.00 | 307,200 |
| 11/28/2025 | $1432.00 | $1453.00 | $1431.00 | $1443.00 | 398,400 |
| 11/27/2025 | $1435.00 | $1439.00 | $1420.00 | $1427.00 | 207,500 |
| 11/26/2025 | $1422.00 | $1435.00 | $1421.00 | $1435.00 | 231,100 |
| 11/25/2025 | $1425.00 | $1449.00 | $1414.00 | $1420.00 | 442,100 |
| 11/21/2025 | $1419.00 | $1446.00 | $1416.00 | $1430.00 | 597,200 |
| 11/20/2025 | $1394.00 | $1421.00 | $1392.00 | $1409.00 | 381,800 |
| 11/19/2025 | $1400.00 | $1409.00 | $1384.00 | $1398.00 | 351,100 |
| 11/18/2025 | $1429.00 | $1438.00 | $1400.00 | $1404.00 | 548,700 |
| 11/17/2025 | $1404.00 | $1447.00 | $1400.00 | $1415.00 | 460,000 |
| 11/14/2025 | $1406.00 | $1415.00 | $1398.00 | $1404.00 | 277,700 |
| 11/13/2025 | $1425.00 | $1430.00 | $1408.00 | $1408.00 | 338,400 |
| 11/12/2025 | $1388.00 | $1420.00 | $1382.00 | $1414.00 | 438,200 |
| 11/11/2025 | $1384.00 | $1398.00 | $1373.00 | $1382.00 | 571,500 |
| 11/10/2025 | $1380.00 | $1384.00 | $1373.00 | $1382.00 | 446,100 |
| 11/7/2025 | $1358.00 | $1375.00 | $1353.00 | $1375.00 | 435,100 |
| 11/6/2025 | $1390.00 | $1390.00 | $1352.00 | $1355.00 | 619,200 |
| 11/5/2025 | $1348.00 | $1372.00 | $1345.00 | $1370.00 | 622,900 |
| 11/4/2025 | $1391.00 | $1391.00 | $1348.00 | $1354.00 | 799,900 |
| 10/31/2025 | $1343.00 | $1367.00 | $1342.00 | $1361.00 | 929,700 |
| 10/30/2025 | $1333.00 | $1345.00 | $1330.00 | $1334.00 | 929,700 |
| 10/29/2025 | $1353.00 | $1354.00 | $1328.00 | $1334.00 | 917,000 |
| 10/28/2025 | $1378.00 | $1378.00 | $1355.00 | $1356.00 | 716,600 |
| 10/27/2025 | $1383.00 | $1390.00 | $1373.00 | $1389.00 | 678,800 |
| 10/24/2025 | $1385.00 | $1385.00 | $1371.00 | $1379.00 | 384,100 |
| 10/23/2025 | $1390.00 | $1398.00 | $1373.00 | $1381.00 | 507,000 |
| 10/22/2025 | $1420.00 | $1422.00 | $1392.00 | $1399.00 | 599,400 |
| 10/21/2025 | $1385.00 | $1449.00 | $1383.00 | $1422.00 | 1.11M |
| 10/20/2025 | $1359.00 | $1412.00 | $1353.00 | $1385.00 | 950,000 |
| 10/17/2025 | $1465.00 | $1482.00 | $1359.00 | $1359.00 | 1.63M |
| 10/16/2025 | $1472.00 | $1488.00 | $1469.00 | $1482.00 | 533,300 |