6662.T(6662.T)
6662.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $220.00 | $225.00 | $220.00 | $224.00 | 38,900 |
| 10/13/2026 | $222.00 | $223.00 | $221.00 | $221.00 | 42,500 |
| 10/9/2026 | $223.00 | $225.00 | $223.00 | $223.00 | 1,400 |
| 10/8/2026 | $224.00 | $224.00 | $224.00 | $224.00 | 300 |
| 10/7/2026 | $229.00 | $229.00 | $226.00 | $226.00 | 3,100 |
| 10/6/2026 | $230.00 | $232.00 | $230.00 | $230.00 | 25,300 |
| 10/5/2026 | $226.00 | $230.00 | $226.00 | $229.00 | 31,600 |
| 10/2/2026 | $227.00 | $228.00 | $225.00 | $228.00 | 18,800 |
| 10/1/2026 | $229.00 | $229.00 | $227.00 | $228.00 | 26,700 |
| 9/30/2026 | $228.00 | $228.00 | $226.00 | $228.00 | 1,700 |
| 9/29/2026 | $230.00 | $230.00 | $228.00 | $230.00 | 500 |
| 9/28/2026 | $230.00 | $230.00 | $228.00 | $228.00 | 3,500 |
| 9/25/2026 | $228.00 | $228.00 | $224.00 | $228.00 | 3,000 |
| 9/24/2026 | $222.00 | $228.00 | $222.00 | $227.00 | 5,200 |
| 9/18/2026 | $225.00 | $225.00 | $219.00 | $221.00 | 3,400 |
| 9/17/2026 | $225.00 | $225.00 | $221.00 | $225.00 | 2,600 |
| 9/16/2026 | $223.00 | $224.00 | $223.00 | $224.00 | 1,000 |
| 9/15/2026 | $226.00 | $226.00 | $223.00 | $223.00 | 40,500 |
| 9/14/2026 | $221.00 | $226.00 | $218.00 | $226.00 | 3,300 |
| 9/11/2026 | $224.00 | $227.00 | $217.00 | $222.00 | 5,700 |
| 9/10/2026 | $225.00 | $227.00 | $225.00 | $227.00 | 700 |
| 9/9/2026 | $223.00 | $228.00 | $223.00 | $227.00 | 29,300 |
| 9/8/2026 | $226.00 | $227.00 | $224.00 | $224.00 | 4,000 |
| 9/7/2026 | $227.00 | $229.00 | $227.00 | $227.00 | 3,500 |
| 9/4/2026 | $232.00 | $236.00 | $230.00 | $230.00 | 6,800 |
| 9/3/2026 | $230.00 | $234.00 | $229.00 | $232.00 | 44,400 |
| 9/2/2026 | $232.00 | $233.00 | $230.00 | $230.00 | 2,900 |
| 9/1/2026 | $229.00 | $241.00 | $229.00 | $234.00 | 34,600 |
| 8/31/2026 | $226.00 | $228.00 | $226.00 | $228.00 | 45,500 |
| 8/28/2026 | $225.00 | $227.00 | $224.00 | $226.00 | 41,700 |
| 8/27/2026 | $226.00 | $228.00 | $222.00 | $225.00 | 5,100 |
| 8/26/2026 | $228.00 | $228.00 | $225.00 | $227.00 | 7,200 |
| 8/25/2026 | $227.00 | $227.00 | $226.00 | $226.00 | 2,000 |
| 8/24/2026 | $227.00 | $227.00 | $225.00 | $226.00 | 4,600 |
| 8/21/2026 | $225.00 | $225.00 | $223.00 | $225.00 | 27,700 |
| 8/20/2026 | $225.00 | $225.00 | $223.00 | $225.00 | 1,200 |
| 8/19/2026 | $223.00 | $224.00 | $221.00 | $223.00 | 19,000 |
| 8/18/2026 | $221.00 | $228.00 | $221.00 | $223.00 | 37,200 |
| 8/17/2026 | $222.00 | $225.00 | $222.00 | $222.00 | 3,000 |
| 8/14/2026 | $220.00 | $224.00 | $220.00 | $223.00 | 27,400 |
| 8/13/2026 | $221.00 | $223.00 | $220.00 | $221.00 | 7,600 |
| 8/12/2026 | $221.00 | $222.00 | $220.00 | $222.00 | 30,100 |
| 8/10/2026 | $224.00 | $224.00 | $212.00 | $221.00 | 13,300 |
| 8/7/2026 | $214.00 | $220.00 | $214.00 | $220.00 | 7,700 |
| 8/6/2026 | $218.00 | $218.00 | $214.00 | $214.00 | 3,100 |
| 8/5/2026 | $215.00 | $217.00 | $215.00 | $217.00 | 4,000 |
| 8/4/2026 | $214.00 | $219.00 | $213.00 | $215.00 | 5,200 |
| 8/3/2026 | $216.00 | $217.00 | $216.00 | $216.00 | 30,000 |
| 7/31/2026 | $215.00 | $218.00 | $214.00 | $218.00 | 3,100 |
| 7/30/2026 | $214.00 | $216.00 | $214.00 | $216.00 | 11,000 |
| 7/29/2026 | $214.00 | $217.00 | $214.00 | $214.00 | 2,700 |
| 7/28/2026 | $216.00 | $216.00 | $215.00 | $215.00 | 10,000 |
| 7/27/2026 | $218.00 | $218.00 | $214.00 | $216.00 | 33,300 |
| 7/24/2026 | $215.00 | $217.00 | $213.00 | $217.00 | 3,200 |
| 7/23/2026 | $213.00 | $217.00 | $213.00 | $214.00 | 32,400 |
| 7/22/2026 | $211.00 | $217.00 | $211.00 | $216.00 | 33,900 |
| 7/21/2026 | $215.00 | $215.00 | $210.00 | $211.00 | 15,500 |
| 7/17/2026 | $211.00 | $216.00 | $195.00 | $214.00 | 57,700 |
| 7/16/2026 | $218.00 | $218.00 | $210.00 | $216.00 | 60,800 |
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
