5284.T(5284.T)
5284.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $2208.00 | $2208.00 | $2202.00 | $2202.00 | 1,700 |
| 10/13/2026 | $2200.00 | $2211.00 | $2200.00 | $2207.00 | 5,300 |
| 10/9/2026 | $2206.00 | $2206.00 | $2191.00 | $2200.00 | 2,600 |
| 10/8/2026 | $2213.00 | $2219.00 | $2190.00 | $2205.00 | 10,900 |
| 10/7/2026 | $2219.00 | $2222.00 | $2210.00 | $2212.00 | 3,500 |
| 10/6/2026 | $2208.00 | $2219.00 | $2208.00 | $2219.00 | 4,000 |
| 10/5/2026 | $2216.00 | $2220.00 | $2210.00 | $2212.00 | 4,700 |
| 10/2/2026 | $2229.00 | $2231.00 | $2215.00 | $2217.00 | 8,600 |
| 10/1/2026 | $2245.00 | $2245.00 | $2225.00 | $2225.00 | 4,300 |
| 9/30/2026 | $2228.00 | $2243.00 | $2215.00 | $2243.00 | 7,100 |
| 9/29/2026 | $2225.00 | $2225.00 | $2208.00 | $2224.00 | 4,000 |
| 9/28/2026 | $2246.00 | $2246.00 | $2220.00 | $2225.00 | 7,500 |
| 9/25/2026 | $2242.00 | $2242.00 | $2225.00 | $2225.00 | 4,300 |
| 9/24/2026 | $2245.00 | $2248.00 | $2223.00 | $2223.00 | 9,800 |
| 9/18/2026 | $2239.00 | $2240.00 | $2216.00 | $2219.00 | 9,300 |
| 9/17/2026 | $2216.00 | $2231.00 | $2216.00 | $2223.00 | 12,400 |
| 9/16/2026 | $2215.00 | $2217.00 | $2210.00 | $2216.00 | 3,400 |
| 9/15/2026 | $2220.00 | $2220.00 | $2200.00 | $2214.00 | 6,400 |
| 9/14/2026 | $2217.00 | $2217.00 | $2201.00 | $2213.00 | 4,300 |
| 9/11/2026 | $2202.00 | $2213.00 | $2191.00 | $2210.00 | 5,500 |
| 9/10/2026 | $2232.00 | $2240.00 | $2202.00 | $2212.00 | 9,100 |
| 9/9/2026 | $2250.00 | $2250.00 | $2232.00 | $2232.00 | 2,000 |
| 9/8/2026 | $2243.00 | $2244.00 | $2232.00 | $2238.00 | 4,000 |
| 9/7/2026 | $2245.00 | $2265.00 | $2235.00 | $2238.00 | 11,600 |
| 9/4/2026 | $2248.00 | $2255.00 | $2245.00 | $2248.00 | 3,800 |
| 9/3/2026 | $2244.00 | $2253.00 | $2244.00 | $2247.00 | 2,800 |
| 9/2/2026 | $2256.00 | $2269.00 | $2245.00 | $2245.00 | 9,600 |
| 9/1/2026 | $2267.00 | $2270.00 | $2260.00 | $2270.00 | 8,100 |
| 8/31/2026 | $2270.00 | $2270.00 | $2260.00 | $2267.00 | 2,500 |
| 8/28/2026 | $2269.00 | $2274.00 | $2265.00 | $2270.00 | 5,000 |
| 8/27/2026 | $2269.00 | $2273.00 | $2257.00 | $2270.00 | 7,800 |
| 8/26/2026 | $2264.00 | $2269.00 | $2259.00 | $2269.00 | 5,300 |
| 8/25/2026 | $2271.00 | $2272.00 | $2254.00 | $2263.00 | 7,300 |
| 8/24/2026 | $2260.00 | $2270.00 | $2241.00 | $2270.00 | 18,900 |
| 8/21/2026 | $2248.00 | $2259.00 | $2243.00 | $2258.00 | 7,100 |
| 8/20/2026 | $2237.00 | $2252.00 | $2237.00 | $2251.00 | 2,400 |
| 8/19/2026 | $2242.00 | $2256.00 | $2234.00 | $2241.00 | 7,600 |
| 8/18/2026 | $2251.00 | $2259.00 | $2242.00 | $2242.00 | 2,200 |
| 8/17/2026 | $2249.00 | $2260.00 | $2232.00 | $2260.00 | 7,700 |
| 8/14/2026 | $2244.00 | $2245.00 | $2230.00 | $2230.00 | 13,500 |
| 8/13/2026 | $2245.00 | $2250.00 | $2237.00 | $2245.00 | 9,300 |
| 8/12/2026 | $2230.00 | $2255.00 | $2229.00 | $2248.00 | 11,700 |
| 8/10/2026 | $2235.00 | $2243.00 | $2228.00 | $2239.00 | 10,300 |
| 8/7/2026 | $2248.00 | $2248.00 | $2220.00 | $2233.00 | 14,000 |
| 8/6/2026 | $2240.00 | $2278.00 | $2216.00 | $2248.00 | 27,800 |
| 8/5/2026 | $2272.00 | $2293.00 | $2242.00 | $2283.00 | 30,300 |
| 8/4/2026 | $2274.00 | $2350.00 | $2235.00 | $2250.00 | 26,400 |
| 8/3/2026 | $2311.00 | $2315.00 | $2233.00 | $2278.00 | 14,500 |
| 7/31/2026 | $2278.00 | $2311.00 | $2272.00 | $2311.00 | 12,100 |
| 7/30/2026 | $2380.00 | $2384.00 | $2210.00 | $2272.00 | 53,900 |
| 7/29/2026 | $2413.00 | $2430.00 | $2306.00 | $2367.00 | 136,500 |
| 7/28/2026 | $2221.00 | $2227.00 | $2213.00 | $2213.00 | 3,000 |
| 7/27/2026 | $2229.00 | $2230.00 | $2215.00 | $2217.00 | 6,000 |
| 7/24/2026 | $2228.00 | $2228.00 | $2211.00 | $2212.00 | 6,300 |
| 7/23/2026 | $2225.00 | $2226.00 | $2216.00 | $2226.00 | 2,800 |
| 7/22/2026 | $2235.00 | $2239.00 | $2219.00 | $2220.00 | 5,200 |
| 7/21/2026 | $2235.00 | $2248.00 | $2206.00 | $2235.00 | 10,400 |
| 7/17/2026 | $2230.00 | $2250.00 | $2195.00 | $2235.00 | 12,800 |
| 7/16/2026 | $2242.00 | $2242.00 | $2218.00 | $2239.00 | 3,200 |
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
