7686.T(7686.T)
7686.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $430.00 | $430.00 | $426.00 | $427.00 | 4,100 |
| 10/13/2026 | $428.00 | $429.00 | $427.00 | $428.00 | 4,600 |
| 10/9/2026 | $428.00 | $430.00 | $426.00 | $429.00 | 4,700 |
| 10/8/2026 | $432.00 | $432.00 | $426.00 | $427.00 | 27,000 |
| 10/7/2026 | $434.00 | $436.00 | $433.00 | $433.00 | 12,700 |
| 10/6/2026 | $434.00 | $437.00 | $432.00 | $434.00 | 21,000 |
| 10/5/2026 | $431.00 | $433.00 | $428.00 | $430.00 | 13,600 |
| 10/2/2026 | $437.00 | $438.00 | $431.00 | $433.00 | 15,600 |
| 10/1/2026 | $434.00 | $441.00 | $432.00 | $437.00 | 45,500 |
| 9/30/2026 | $431.00 | $433.00 | $431.00 | $431.00 | 28,200 |
| 9/29/2026 | $432.00 | $435.00 | $432.00 | $432.00 | 39,700 |
| 9/28/2026 | $450.00 | $451.00 | $441.00 | $441.00 | 33,500 |
| 9/25/2026 | $452.00 | $452.00 | $448.00 | $450.00 | 36,300 |
| 9/24/2026 | $443.00 | $448.00 | $443.00 | $446.00 | 19,000 |
| 9/18/2026 | $441.00 | $444.00 | $440.00 | $443.00 | 6,000 |
| 9/17/2026 | $443.00 | $444.00 | $441.00 | $443.00 | 4,300 |
| 9/16/2026 | $439.00 | $442.00 | $437.00 | $441.00 | 24,100 |
| 9/15/2026 | $439.00 | $439.00 | $437.00 | $438.00 | 11,800 |
| 9/14/2026 | $436.00 | $438.00 | $435.00 | $438.00 | 17,000 |
| 9/11/2026 | $435.00 | $439.00 | $435.00 | $436.00 | 14,900 |
| 9/10/2026 | $439.00 | $440.00 | $437.00 | $439.00 | 36,600 |
| 9/9/2026 | $441.00 | $441.00 | $440.00 | $441.00 | 5,600 |
| 9/8/2026 | $440.00 | $442.00 | $440.00 | $441.00 | 13,500 |
| 9/7/2026 | $442.00 | $444.00 | $440.00 | $440.00 | 23,700 |
| 9/4/2026 | $464.00 | $479.00 | $440.00 | $440.00 | 199,200 |
| 9/3/2026 | $438.00 | $443.00 | $438.00 | $440.00 | 7,800 |
| 9/2/2026 | $440.00 | $442.00 | $438.00 | $438.00 | 13,900 |
| 9/1/2026 | $442.00 | $444.00 | $439.00 | $441.00 | 7,400 |
| 8/31/2026 | $442.00 | $445.00 | $440.00 | $442.00 | 10,100 |
| 8/28/2026 | $441.00 | $442.00 | $440.00 | $440.00 | 5,000 |
| 8/27/2026 | $441.00 | $442.00 | $440.00 | $440.00 | 6,300 |
| 8/26/2026 | $444.00 | $444.00 | $441.00 | $441.00 | 6,200 |
| 8/25/2026 | $448.00 | $448.00 | $443.00 | $444.00 | 23,900 |
| 8/24/2026 | $442.00 | $445.00 | $441.00 | $444.00 | 14,300 |
| 8/21/2026 | $444.00 | $446.00 | $442.00 | $445.00 | 20,700 |
| 8/20/2026 | $440.00 | $445.00 | $437.00 | $441.00 | 21,800 |
| 8/19/2026 | $436.00 | $444.00 | $435.00 | $436.00 | 37,100 |
| 8/18/2026 | $432.00 | $434.00 | $430.00 | $434.00 | 14,900 |
| 8/17/2026 | $428.00 | $429.00 | $427.00 | $427.00 | 6,700 |
| 8/14/2026 | $430.00 | $430.00 | $428.00 | $428.00 | 4,800 |
| 8/13/2026 | $428.00 | $430.00 | $428.00 | $430.00 | 4,900 |
| 8/12/2026 | $425.00 | $427.00 | $425.00 | $427.00 | 8,000 |
| 8/10/2026 | $425.00 | $425.00 | $423.00 | $425.00 | 6,200 |
| 8/7/2026 | $424.00 | $424.00 | $423.00 | $423.00 | 2,100 |
| 8/6/2026 | $423.00 | $424.00 | $420.00 | $424.00 | 3,300 |
| 8/5/2026 | $424.00 | $424.00 | $420.00 | $422.00 | 3,000 |
| 8/4/2026 | $421.00 | $424.00 | $421.00 | $423.00 | 1,900 |
| 8/3/2026 | $424.00 | $424.00 | $421.00 | $421.00 | 3,800 |
| 7/31/2026 | $425.00 | $425.00 | $422.00 | $423.00 | 3,200 |
| 7/30/2026 | $424.00 | $425.00 | $421.00 | $425.00 | 4,600 |
| 7/29/2026 | $422.00 | $423.00 | $421.00 | $422.00 | 5,000 |
| 7/28/2026 | $422.00 | $424.00 | $421.00 | $422.00 | 4,300 |
| 7/27/2026 | $423.00 | $424.00 | $422.00 | $422.00 | 6,500 |
| 7/24/2026 | $425.00 | $425.00 | $422.00 | $422.00 | 20,500 |
| 7/23/2026 | $423.00 | $423.00 | $420.00 | $423.00 | 6,600 |
| 7/22/2026 | $422.00 | $422.00 | $420.00 | $422.00 | 10,800 |
| 7/21/2026 | $419.00 | $420.00 | $417.00 | $420.00 | 10,500 |
| 7/17/2026 | $419.00 | $421.00 | $412.00 | $415.00 | 31,800 |
| 7/16/2026 | $417.00 | $417.00 | $415.00 | $417.00 | 3,500 |
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
