2930.T2930.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $144.00 | $145.00 | $143.00 | $145.00 | 425,900 |
| 1/8/2026 | $144.00 | $146.00 | $143.00 | $143.00 | 935,800 |
| 1/7/2026 | $144.00 | $145.00 | $142.00 | $144.00 | 380,900 |
| 1/6/2026 | $142.00 | $145.00 | $141.00 | $144.00 | 585,500 |
| 1/5/2026 | $142.00 | $143.00 | $139.00 | $140.00 | 768,400 |
| 12/30/2025 | $143.00 | $144.00 | $137.00 | $137.00 | 684,200 |
| 12/29/2025 | $143.00 | $144.00 | $141.00 | $142.00 | 560,200 |
| 12/26/2025 | $140.00 | $144.00 | $139.00 | $143.00 | 1.41M |
| 12/25/2025 | $137.00 | $139.00 | $136.00 | $139.00 | 1.52M |
| 12/24/2025 | $136.00 | $137.00 | $136.00 | $136.00 | 895,900 |
| 12/23/2025 | $135.00 | $136.00 | $134.00 | $135.00 | 313,600 |
| 12/22/2025 | $136.00 | $136.00 | $134.00 | $135.00 | 437,900 |
| 12/19/2025 | $136.00 | $136.00 | $134.00 | $135.00 | 412,900 |
| 12/18/2025 | $136.00 | $136.00 | $133.00 | $136.00 | 572,700 |
| 12/17/2025 | $135.00 | $137.00 | $133.00 | $134.00 | 859,400 |
| 12/16/2025 | $134.00 | $138.00 | $134.00 | $135.00 | 1.39M |
| 12/15/2025 | $133.00 | $134.00 | $132.00 | $133.00 | 364,700 |
| 12/12/2025 | $133.00 | $134.00 | $132.00 | $133.00 | 310,400 |
| 12/11/2025 | $134.00 | $134.00 | $132.00 | $132.00 | 590,500 |
| 12/10/2025 | $134.00 | $134.00 | $133.00 | $133.00 | 389,900 |
| 12/9/2025 | $134.00 | $135.00 | $133.00 | $133.00 | 336,100 |
| 12/8/2025 | $133.00 | $135.00 | $132.00 | $134.00 | 358,200 |
| 12/5/2025 | $133.00 | $133.00 | $132.00 | $132.00 | 285,900 |
| 12/4/2025 | $132.00 | $134.00 | $132.00 | $133.00 | 440,100 |
| 12/3/2025 | $132.00 | $133.00 | $131.00 | $132.00 | 373,400 |
| 12/2/2025 | $133.00 | $134.00 | $133.00 | $133.00 | 294,700 |
| 12/1/2025 | $135.00 | $135.00 | $133.00 | $133.00 | 451,300 |
| 11/28/2025 | $134.00 | $136.00 | $134.00 | $134.00 | 491,400 |
| 11/27/2025 | $133.00 | $134.00 | $132.00 | $134.00 | 268,800 |
| 11/26/2025 | $134.00 | $134.00 | $132.00 | $133.00 | 328,400 |
| 11/25/2025 | $133.00 | $135.00 | $132.00 | $133.00 | 391,100 |
| 11/21/2025 | $131.00 | $133.00 | $131.00 | $132.00 | 350,900 |
| 11/20/2025 | $131.00 | $132.00 | $130.00 | $131.00 | 394,500 |
| 11/19/2025 | $130.00 | $132.00 | $129.00 | $130.00 | 605,900 |
| 11/18/2025 | $132.00 | $133.00 | $130.00 | $130.00 | 874,200 |
| 11/17/2025 | $135.00 | $136.00 | $132.00 | $133.00 | 669,600 |
| 11/14/2025 | $135.00 | $136.00 | $135.00 | $135.00 | 248,500 |
| 11/13/2025 | $136.00 | $137.00 | $135.00 | $135.00 | 265,600 |
| 11/12/2025 | $136.00 | $137.00 | $135.00 | $136.00 | 323,200 |
| 11/11/2025 | $138.00 | $138.00 | $134.00 | $136.00 | 765,700 |
| 11/10/2025 | $138.00 | $139.00 | $137.00 | $137.00 | 543,400 |
| 11/7/2025 | $137.00 | $138.00 | $136.00 | $136.00 | 223,300 |
| 11/6/2025 | $138.00 | $138.00 | $136.00 | $137.00 | 301,800 |
| 11/5/2025 | $138.00 | $138.00 | $136.00 | $137.00 | 341,500 |
| 11/4/2025 | $136.00 | $138.00 | $135.00 | $137.00 | 428,700 |
| 10/31/2025 | $138.00 | $138.00 | $135.00 | $136.00 | 578,700 |
| 10/30/2025 | $135.00 | $137.00 | $135.00 | $136.00 | 433,600 |
| 10/29/2025 | $137.00 | $138.00 | $135.00 | $135.00 | 439,300 |
| 10/28/2025 | $140.00 | $140.00 | $137.00 | $137.00 | 514,800 |
| 10/27/2025 | $140.00 | $140.00 | $139.00 | $140.00 | 206,000 |
| 10/24/2025 | $139.00 | $140.00 | $139.00 | $139.00 | 280,200 |
| 10/23/2025 | $141.00 | $141.00 | $138.00 | $139.00 | 471,200 |
| 10/22/2025 | $141.00 | $142.00 | $140.00 | $141.00 | 310,200 |
| 10/21/2025 | $139.00 | $141.00 | $139.00 | $141.00 | 346,600 |
| 10/20/2025 | $141.00 | $142.00 | $138.00 | $139.00 | 511,000 |
| 10/17/2025 | $142.00 | $142.00 | $141.00 | $141.00 | 224,700 |
| 10/16/2025 | $139.00 | $143.00 | $138.00 | $143.00 | 601,000 |
| 10/15/2025 | $138.00 | $139.00 | $137.00 | $139.00 | 291,800 |
| 10/14/2025 | $139.00 | $140.00 | $137.00 | $137.00 | 520,100 |