1930.T(1930.T)
1930.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $1529.00 | $1529.00 | $1506.00 | $1507.00 | 44,700 |
| 10/13/2026 | $1521.00 | $1534.00 | $1507.00 | $1529.00 | 44,400 |
| 10/9/2026 | $1493.00 | $1515.00 | $1487.00 | $1511.00 | 31,300 |
| 10/8/2026 | $1521.00 | $1531.00 | $1489.00 | $1500.00 | 53,600 |
| 10/7/2026 | $1524.00 | $1548.00 | $1519.00 | $1532.00 | 53,200 |
| 10/6/2026 | $1525.00 | $1544.00 | $1519.00 | $1531.00 | 43,700 |
| 10/5/2026 | $1541.00 | $1549.00 | $1521.00 | $1526.00 | 57,100 |
| 10/2/2026 | $1557.00 | $1568.00 | $1530.00 | $1538.00 | 53,400 |
| 10/1/2026 | $1580.00 | $1580.00 | $1543.00 | $1567.00 | 64,100 |
| 9/30/2026 | $1570.00 | $1584.00 | $1566.00 | $1580.00 | 77,000 |
| 9/29/2026 | $1590.00 | $1592.00 | $1564.00 | $1566.00 | 53,100 |
| 9/28/2026 | $1611.00 | $1623.00 | $1607.00 | $1615.00 | 58,400 |
| 9/25/2026 | $1621.00 | $1633.00 | $1606.00 | $1611.00 | 41,600 |
| 9/24/2026 | $1639.00 | $1639.00 | $1611.00 | $1611.00 | 63,200 |
| 9/18/2026 | $1607.00 | $1619.00 | $1602.00 | $1608.00 | 49,800 |
| 9/17/2026 | $1600.00 | $1619.00 | $1588.00 | $1618.00 | 48,000 |
| 9/16/2026 | $1579.00 | $1600.00 | $1579.00 | $1590.00 | 46,700 |
| 9/15/2026 | $1560.00 | $1579.00 | $1558.00 | $1578.00 | 30,100 |
| 9/14/2026 | $1550.00 | $1572.00 | $1545.00 | $1568.00 | 27,200 |
| 9/11/2026 | $1540.00 | $1564.00 | $1530.00 | $1552.00 | 51,000 |
| 9/10/2026 | $1588.00 | $1590.00 | $1559.00 | $1567.00 | 62,900 |
| 9/9/2026 | $1586.00 | $1608.00 | $1579.00 | $1593.00 | 27,700 |
| 9/8/2026 | $1599.00 | $1613.00 | $1586.00 | $1586.00 | 49,600 |
| 9/7/2026 | $1575.00 | $1604.00 | $1575.00 | $1600.00 | 82,200 |
| 9/4/2026 | $1564.00 | $1572.00 | $1556.00 | $1567.00 | 57,400 |
| 9/3/2026 | $1555.00 | $1564.00 | $1550.00 | $1564.00 | 52,000 |
| 9/2/2026 | $1552.00 | $1568.00 | $1531.00 | $1549.00 | 74,700 |
| 9/1/2026 | $1527.00 | $1574.00 | $1527.00 | $1568.00 | 54,300 |
| 8/31/2026 | $1530.00 | $1546.00 | $1520.00 | $1544.00 | 52,300 |
| 8/28/2026 | $1551.00 | $1560.00 | $1542.00 | $1544.00 | 46,600 |
| 8/27/2026 | $1550.00 | $1563.00 | $1546.00 | $1563.00 | 78,700 |
| 8/26/2026 | $1514.00 | $1550.00 | $1514.00 | $1550.00 | 63,600 |
| 8/25/2026 | $1514.00 | $1526.00 | $1508.00 | $1515.00 | 30,900 |
| 8/24/2026 | $1520.00 | $1533.00 | $1513.00 | $1514.00 | 34,200 |
| 8/21/2026 | $1514.00 | $1524.00 | $1504.00 | $1524.00 | 48,400 |
| 8/20/2026 | $1504.00 | $1530.00 | $1500.00 | $1530.00 | 42,600 |
| 8/19/2026 | $1530.00 | $1531.00 | $1480.00 | $1496.00 | 82,800 |
| 8/18/2026 | $1543.00 | $1555.00 | $1537.00 | $1545.00 | 71,600 |
| 8/17/2026 | $1525.00 | $1552.00 | $1525.00 | $1545.00 | 61,300 |
| 8/14/2026 | $1500.00 | $1523.00 | $1492.00 | $1522.00 | 66,900 |
| 8/13/2026 | $1498.00 | $1508.00 | $1485.00 | $1508.00 | 71,000 |
| 8/12/2026 | $1476.00 | $1495.00 | $1468.00 | $1494.00 | 110,400 |
| 8/10/2026 | $1493.00 | $1500.00 | $1474.00 | $1482.00 | 104,200 |
| 8/7/2026 | $1517.00 | $1534.00 | $1485.00 | $1493.00 | 121,600 |
| 8/6/2026 | $1530.00 | $1550.00 | $1506.00 | $1521.00 | 59,900 |
| 8/5/2026 | $1493.00 | $1530.00 | $1484.00 | $1530.00 | 90,500 |
| 8/4/2026 | $1461.00 | $1487.00 | $1461.00 | $1476.00 | 68,800 |
| 8/3/2026 | $1477.00 | $1478.00 | $1435.00 | $1468.00 | 155,600 |
| 7/31/2026 | $1485.00 | $1504.00 | $1459.00 | $1485.00 | 119,600 |
| 7/30/2026 | $1450.00 | $1488.00 | $1431.00 | $1466.00 | 197,600 |
| 7/29/2026 | $1500.00 | $1512.00 | $1459.00 | $1466.00 | 271,600 |
| 7/28/2026 | $1651.00 | $1733.00 | $1467.00 | $1475.00 | 931,500 |
| 7/27/2026 | $1640.00 | $1644.00 | $1596.00 | $1638.00 | 90,800 |
| 7/24/2026 | $1593.00 | $1635.00 | $1581.00 | $1625.00 | 45,800 |
| 7/23/2026 | $1605.00 | $1617.00 | $1584.00 | $1612.00 | 39,200 |
| 7/22/2026 | $1594.00 | $1604.00 | $1580.00 | $1582.00 | 49,200 |
| 7/21/2026 | $1579.00 | $1585.00 | $1558.00 | $1585.00 | 94,400 |
| 7/17/2026 | $1598.00 | $1608.00 | $1529.00 | $1567.00 | 86,700 |
| 7/16/2026 | $1620.00 | $1630.00 | $1604.00 | $1616.00 | 38,000 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
