6474.T6474.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $4715.00 | $4835.00 | $4710.00 | $4730.00 | 128,800 |
| 1/8/2026 | $4650.00 | $4740.00 | $4645.00 | $4675.00 | 72,100 |
| 1/7/2026 | $4600.00 | $4720.00 | $4570.00 | $4655.00 | 82,800 |
| 1/6/2026 | $4540.00 | $4645.00 | $4505.00 | $4645.00 | 150,500 |
| 1/5/2026 | $4420.00 | $4550.00 | $4420.00 | $4500.00 | 160,900 |
| 12/30/2025 | $4390.00 | $4400.00 | $4305.00 | $4350.00 | 44,500 |
| 12/29/2025 | $4365.00 | $4390.00 | $4340.00 | $4370.00 | 46,500 |
| 12/26/2025 | $4350.00 | $4380.00 | $4300.00 | $4325.00 | 46,300 |
| 12/25/2025 | $4345.00 | $4370.00 | $4305.00 | $4370.00 | 26,700 |
| 12/24/2025 | $4360.00 | $4410.00 | $4325.00 | $4335.00 | 39,600 |
| 12/23/2025 | $4285.00 | $4390.00 | $4270.00 | $4355.00 | 69,900 |
| 12/22/2025 | $4280.00 | $4350.00 | $4250.00 | $4305.00 | 119,300 |
| 12/19/2025 | $4205.00 | $4245.00 | $4165.00 | $4210.00 | 62,100 |
| 12/18/2025 | $4195.00 | $4200.00 | $4140.00 | $4175.00 | 43,100 |
| 12/17/2025 | $4165.00 | $4210.00 | $4100.00 | $4195.00 | 55,200 |
| 12/16/2025 | $4305.00 | $4310.00 | $4165.00 | $4195.00 | 90,800 |
| 12/15/2025 | $4295.00 | $4315.00 | $4250.00 | $4315.00 | 56,900 |
| 12/12/2025 | $4280.00 | $4325.00 | $4260.00 | $4325.00 | 70,900 |
| 12/11/2025 | $4350.00 | $4350.00 | $4195.00 | $4220.00 | 87,700 |
| 12/10/2025 | $4350.00 | $4380.00 | $4285.00 | $4305.00 | 118,900 |
| 12/9/2025 | $4325.00 | $4440.00 | $4290.00 | $4350.00 | 187,900 |
| 12/8/2025 | $4320.00 | $4385.00 | $4290.00 | $4325.00 | 105,700 |
| 12/5/2025 | $4270.00 | $4400.00 | $4235.00 | $4270.00 | 252,300 |
| 12/4/2025 | $4065.00 | $4405.00 | $4055.00 | $4320.00 | 349,400 |
| 12/3/2025 | $3930.00 | $4070.00 | $3930.00 | $4060.00 | 200,700 |
| 12/2/2025 | $4000.00 | $4010.00 | $3860.00 | $3860.00 | 79,200 |
| 12/1/2025 | $4025.00 | $4040.00 | $3945.00 | $3975.00 | 97,100 |
| 11/28/2025 | $3900.00 | $3980.00 | $3900.00 | $3980.00 | 105,900 |
| 11/27/2025 | $3950.00 | $3975.00 | $3890.00 | $3915.00 | 157,300 |
| 11/26/2025 | $3990.00 | $4045.00 | $3980.00 | $4040.00 | 192,400 |
| 11/25/2025 | $3945.00 | $3990.00 | $3945.00 | $3960.00 | 68,800 |
| 11/21/2025 | $3840.00 | $3960.00 | $3830.00 | $3935.00 | 58,800 |
| 11/20/2025 | $3920.00 | $3935.00 | $3870.00 | $3900.00 | 62,500 |
| 11/19/2025 | $3900.00 | $3915.00 | $3820.00 | $3855.00 | 75,500 |
| 11/18/2025 | $3940.00 | $3970.00 | $3870.00 | $3920.00 | 79,000 |
| 11/17/2025 | $3960.00 | $3980.00 | $3925.00 | $3935.00 | 59,600 |
| 11/14/2025 | $3945.00 | $3985.00 | $3925.00 | $3955.00 | 50,700 |
| 11/13/2025 | $3990.00 | $4015.00 | $3970.00 | $3975.00 | 58,400 |
| 11/12/2025 | $3990.00 | $4020.00 | $3965.00 | $3990.00 | 99,600 |
| 11/11/2025 | $3965.00 | $3965.00 | $3895.00 | $3930.00 | 45,400 |
| 11/10/2025 | $3945.00 | $3985.00 | $3925.00 | $3940.00 | 53,200 |
| 11/7/2025 | $3885.00 | $3910.00 | $3860.00 | $3890.00 | 53,800 |
| 11/6/2025 | $3935.00 | $3995.00 | $3935.00 | $3945.00 | 64,500 |
| 11/5/2025 | $3930.00 | $3950.00 | $3805.00 | $3930.00 | 104,300 |
| 11/4/2025 | $3970.00 | $4065.00 | $3940.00 | $3995.00 | 104,300 |
| 10/31/2025 | $3950.00 | $3975.00 | $3915.00 | $3950.00 | 60,900 |
| 10/30/2025 | $3885.00 | $3985.00 | $3885.00 | $3980.00 | 69,300 |
| 10/29/2025 | $3965.00 | $3985.00 | $3885.00 | $3885.00 | 64,300 |
| 10/28/2025 | $4080.00 | $4120.00 | $3965.00 | $3970.00 | 60,200 |
| 10/27/2025 | $4130.00 | $4140.00 | $4090.00 | $4120.00 | 95,500 |
| 10/24/2025 | $3980.00 | $4020.00 | $3980.00 | $3990.00 | 40,800 |
| 10/23/2025 | $4005.00 | $4005.00 | $3945.00 | $3980.00 | 55,500 |
| 10/22/2025 | $4065.00 | $4070.00 | $4045.00 | $4045.00 | 70,500 |
| 10/21/2025 | $4065.00 | $4090.00 | $4040.00 | $4070.00 | 85,900 |
| 10/20/2025 | $3995.00 | $4075.00 | $3985.00 | $4065.00 | 95,300 |
| 10/17/2025 | $3945.00 | $3980.00 | $3920.00 | $3975.00 | 66,700 |
| 10/16/2025 | $4040.00 | $4065.00 | $3940.00 | $3955.00 | 83,100 |
| 10/15/2025 | $3965.00 | $3995.00 | $3950.00 | $3980.00 | 58,000 |
| 10/14/2025 | $3950.00 | $4010.00 | $3865.00 | $3910.00 | 133,900 |