6540.T(6540.T)
6540.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1490.00 | $1505.00 | $1484.00 | $1497.00 | 15,300 |
| 10/9/2026 | $1478.00 | $1497.00 | $1465.00 | $1490.00 | 26,400 |
| 10/8/2026 | $1487.00 | $1487.00 | $1472.00 | $1480.00 | 36,300 |
| 10/7/2026 | $1498.00 | $1498.00 | $1487.00 | $1487.00 | 13,000 |
| 10/6/2026 | $1500.00 | $1500.00 | $1487.00 | $1497.00 | 12,600 |
| 10/5/2026 | $1500.00 | $1505.00 | $1491.00 | $1500.00 | 21,300 |
| 10/2/2026 | $1500.00 | $1507.00 | $1495.00 | $1500.00 | 20,400 |
| 10/1/2026 | $1498.00 | $1508.00 | $1496.00 | $1508.00 | 22,100 |
| 9/30/2026 | $1495.00 | $1511.00 | $1495.00 | $1506.00 | 18,800 |
| 9/29/2026 | $1493.00 | $1511.00 | $1492.00 | $1511.00 | 16,400 |
| 9/28/2026 | $1504.00 | $1513.00 | $1499.00 | $1509.00 | 17,700 |
| 9/25/2026 | $1520.00 | $1520.00 | $1502.00 | $1513.00 | 23,200 |
| 9/24/2026 | $1498.00 | $1518.00 | $1494.00 | $1518.00 | 17,000 |
| 9/18/2026 | $1498.00 | $1508.00 | $1488.00 | $1498.00 | 19,400 |
| 9/17/2026 | $1490.00 | $1504.00 | $1486.00 | $1486.00 | 17,200 |
| 9/16/2026 | $1490.00 | $1502.00 | $1485.00 | $1485.00 | 14,500 |
| 9/15/2026 | $1489.00 | $1507.00 | $1488.00 | $1493.00 | 18,700 |
| 9/14/2026 | $1495.00 | $1506.00 | $1489.00 | $1506.00 | 16,300 |
| 9/11/2026 | $1507.00 | $1510.00 | $1492.00 | $1493.00 | 19,000 |
| 9/10/2026 | $1515.00 | $1523.00 | $1500.00 | $1507.00 | 20,600 |
| 9/9/2026 | $1502.00 | $1515.00 | $1502.00 | $1512.00 | 15,800 |
| 9/8/2026 | $1520.00 | $1520.00 | $1503.00 | $1503.00 | 21,900 |
| 9/7/2026 | $1511.00 | $1524.00 | $1511.00 | $1523.00 | 18,700 |
| 9/4/2026 | $1530.00 | $1531.00 | $1514.00 | $1520.00 | 19,300 |
| 9/3/2026 | $1526.00 | $1534.00 | $1525.00 | $1531.00 | 9,200 |
| 9/2/2026 | $1533.00 | $1533.00 | $1521.00 | $1521.00 | 11,200 |
| 9/1/2026 | $1535.00 | $1545.00 | $1529.00 | $1536.00 | 2,800 |
| 8/31/2026 | $1530.00 | $1534.00 | $1523.00 | $1529.00 | 4,300 |
| 8/28/2026 | $1545.00 | $1564.00 | $1527.00 | $1529.00 | 8,400 |
| 8/27/2026 | $1557.00 | $1558.00 | $1540.00 | $1540.00 | 3,900 |
| 8/26/2026 | $1548.00 | $1564.00 | $1542.00 | $1557.00 | 4,300 |
| 8/25/2026 | $1564.00 | $1564.00 | $1540.00 | $1540.00 | 8,200 |
| 8/24/2026 | $1545.00 | $1559.00 | $1545.00 | $1559.00 | 8,700 |
| 8/21/2026 | $1541.00 | $1542.00 | $1522.00 | $1542.00 | 13,000 |
| 8/20/2026 | $1538.00 | $1541.00 | $1527.00 | $1541.00 | 11,300 |
| 8/19/2026 | $1569.00 | $1569.00 | $1531.00 | $1540.00 | 8,400 |
| 8/18/2026 | $1560.00 | $1572.00 | $1553.00 | $1572.00 | 3,600 |
| 8/17/2026 | $1550.00 | $1558.00 | $1537.00 | $1553.00 | 7,800 |
| 8/14/2026 | $1560.00 | $1560.00 | $1527.00 | $1538.00 | 11,300 |
| 8/13/2026 | $1500.00 | $1566.00 | $1500.00 | $1554.00 | 32,400 |
| 8/12/2026 | $1506.00 | $1532.00 | $1506.00 | $1517.00 | 14,500 |
| 8/10/2026 | $1502.00 | $1511.00 | $1491.00 | $1511.00 | 3,200 |
| 8/7/2026 | $1476.00 | $1499.00 | $1476.00 | $1491.00 | 2,100 |
| 8/6/2026 | $1478.00 | $1515.00 | $1473.00 | $1475.00 | 11,900 |
| 8/5/2026 | $1476.00 | $1485.00 | $1476.00 | $1478.00 | 7,200 |
| 8/4/2026 | $1493.00 | $1493.00 | $1476.00 | $1476.00 | 3,000 |
| 8/3/2026 | $1495.00 | $1498.00 | $1470.00 | $1485.00 | 12,000 |
| 7/31/2026 | $1492.00 | $1498.00 | $1489.00 | $1489.00 | 8,000 |
| 7/30/2026 | $1493.00 | $1519.00 | $1481.00 | $1491.00 | 17,800 |
| 7/29/2026 | $1485.00 | $1502.00 | $1476.00 | $1481.00 | 34,100 |
| 7/28/2026 | $1490.00 | $1507.00 | $1485.00 | $1485.00 | 21,500 |
| 7/27/2026 | $1483.00 | $1500.00 | $1483.00 | $1490.00 | 12,000 |
| 7/24/2026 | $1499.00 | $1507.00 | $1482.00 | $1483.00 | 15,200 |
| 7/23/2026 | $1490.00 | $1520.00 | $1489.00 | $1490.00 | 10,800 |
| 7/22/2026 | $1492.00 | $1506.00 | $1490.00 | $1490.00 | 11,600 |
| 7/21/2026 | $1478.00 | $1533.00 | $1478.00 | $1490.00 | 18,800 |
| 7/17/2026 | $1502.00 | $1503.00 | $1476.00 | $1481.00 | 17,500 |
| 7/16/2026 | $1504.00 | $1520.00 | $1502.00 | $1502.00 | 4,900 |
| 7/15/2026 | $1513.00 | $1534.00 | $1513.00 | $1520.00 | 2,300 |
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
