5869.T(5869.T)
5869.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $1270.00 | $1276.00 | $1268.00 | $1275.00 | 3,900 |
| 10/13/2026 | $1274.00 | $1275.00 | $1270.00 | $1270.00 | 3,800 |
| 10/9/2026 | $1269.00 | $1271.00 | $1264.00 | $1268.00 | 5,700 |
| 10/8/2026 | $1270.00 | $1274.00 | $1267.00 | $1269.00 | 5,500 |
| 10/7/2026 | $1277.00 | $1277.00 | $1270.00 | $1270.00 | 5,000 |
| 10/6/2026 | $1275.00 | $1277.00 | $1268.00 | $1272.00 | 3,900 |
| 10/5/2026 | $1271.00 | $1276.00 | $1270.00 | $1274.00 | 4,400 |
| 10/2/2026 | $1275.00 | $1277.00 | $1268.00 | $1271.00 | 4,300 |
| 10/1/2026 | $1279.00 | $1279.00 | $1266.00 | $1273.00 | 5,600 |
| 9/30/2026 | $1270.00 | $1274.00 | $1268.00 | $1272.00 | 2,900 |
| 9/29/2026 | $1270.00 | $1270.00 | $1262.00 | $1267.00 | 3,600 |
| 9/28/2026 | $1258.00 | $1270.00 | $1258.00 | $1270.00 | 12,400 |
| 9/25/2026 | $1264.00 | $1264.00 | $1256.00 | $1261.00 | 6,800 |
| 9/24/2026 | $1266.00 | $1266.00 | $1257.00 | $1257.00 | 6,300 |
| 9/18/2026 | $1260.00 | $1260.00 | $1256.00 | $1259.00 | 3,600 |
| 9/17/2026 | $1262.00 | $1262.00 | $1255.00 | $1256.00 | 3,000 |
| 9/16/2026 | $1259.00 | $1260.00 | $1254.00 | $1255.00 | 2,300 |
| 9/15/2026 | $1251.00 | $1259.00 | $1251.00 | $1254.00 | 1,700 |
| 9/14/2026 | $1264.00 | $1264.00 | $1251.00 | $1253.00 | 8,700 |
| 9/11/2026 | $1254.00 | $1260.00 | $1253.00 | $1254.00 | 5,600 |
| 9/10/2026 | $1251.00 | $1266.00 | $1250.00 | $1255.00 | 10,200 |
| 9/9/2026 | $1260.00 | $1260.00 | $1250.00 | $1251.00 | 8,100 |
| 9/8/2026 | $1270.00 | $1270.00 | $1252.00 | $1260.00 | 6,800 |
| 9/7/2026 | $1270.00 | $1270.00 | $1263.00 | $1264.00 | 6,000 |
| 9/4/2026 | $1250.00 | $1263.00 | $1250.00 | $1258.00 | 3,800 |
| 9/3/2026 | $1254.00 | $1264.00 | $1243.00 | $1251.00 | 6,700 |
| 9/2/2026 | $1274.00 | $1275.00 | $1247.00 | $1250.00 | 11,400 |
| 9/1/2026 | $1270.00 | $1270.00 | $1261.00 | $1263.00 | 2,900 |
| 8/31/2026 | $1276.00 | $1276.00 | $1260.00 | $1262.00 | 6,000 |
| 8/28/2026 | $1269.00 | $1269.00 | $1259.00 | $1260.00 | 4,200 |
| 8/27/2026 | $1266.00 | $1269.00 | $1259.00 | $1259.00 | 4,900 |
| 8/26/2026 | $1253.00 | $1276.00 | $1253.00 | $1260.00 | 1,900 |
| 8/25/2026 | $1279.00 | $1279.00 | $1247.00 | $1249.00 | 14,400 |
| 8/24/2026 | $1261.00 | $1266.00 | $1250.00 | $1266.00 | 9,400 |
| 8/21/2026 | $1250.00 | $1262.00 | $1248.00 | $1261.00 | 4,500 |
| 8/20/2026 | $1243.00 | $1258.00 | $1243.00 | $1250.00 | 2,700 |
| 8/19/2026 | $1259.00 | $1265.00 | $1242.00 | $1242.00 | 8,800 |
| 8/18/2026 | $1258.00 | $1265.00 | $1250.00 | $1258.00 | 12,800 |
| 8/17/2026 | $1241.00 | $1259.00 | $1241.00 | $1254.00 | 7,500 |
| 8/14/2026 | $1262.00 | $1262.00 | $1251.00 | $1254.00 | 4,500 |
| 8/13/2026 | $1241.00 | $1260.00 | $1241.00 | $1257.00 | 14,300 |
| 8/12/2026 | $1235.00 | $1245.00 | $1230.00 | $1231.00 | 7,200 |
| 8/10/2026 | $1223.00 | $1233.00 | $1221.00 | $1225.00 | 14,300 |
| 8/7/2026 | $1214.00 | $1224.00 | $1214.00 | $1223.00 | 2,100 |
| 8/6/2026 | $1217.00 | $1226.00 | $1213.00 | $1216.00 | 5,100 |
| 8/5/2026 | $1227.00 | $1227.00 | $1215.00 | $1217.00 | 6,400 |
| 8/4/2026 | $1230.00 | $1230.00 | $1221.00 | $1222.00 | 1,600 |
| 8/3/2026 | $1235.00 | $1235.00 | $1217.00 | $1221.00 | 9,300 |
| 7/31/2026 | $1233.00 | $1235.00 | $1230.00 | $1235.00 | 4,000 |
| 7/30/2026 | $1230.00 | $1233.00 | $1226.00 | $1227.00 | 7,300 |
| 7/29/2026 | $1235.00 | $1235.00 | $1228.00 | $1229.00 | 5,200 |
| 7/28/2026 | $1235.00 | $1243.00 | $1230.00 | $1230.00 | 3,900 |
| 7/27/2026 | $1228.00 | $1243.00 | $1228.00 | $1231.00 | 3,700 |
| 7/24/2026 | $1246.00 | $1246.00 | $1228.00 | $1228.00 | 4,700 |
| 7/23/2026 | $1239.00 | $1239.00 | $1230.00 | $1234.00 | 2,500 |
| 7/22/2026 | $1230.00 | $1236.00 | $1226.00 | $1230.00 | 7,700 |
| 7/21/2026 | $1224.00 | $1240.00 | $1224.00 | $1229.00 | 6,300 |
| 7/17/2026 | $1232.00 | $1235.00 | $1214.00 | $1223.00 | 13,000 |
| 7/16/2026 | $1248.00 | $1257.00 | $1227.00 | $1232.00 | 17,800 |
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
