8119.T(8119.T)
8119.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $775.00 | $775.00 | $775.00 | $775.00 | 2,600 |
| 10/13/2026 | $780.00 | $780.00 | $777.00 | $780.00 | 3,000 |
| 10/9/2026 | $782.00 | $782.00 | $776.00 | $780.00 | 2,500 |
| 10/8/2026 | $782.00 | $782.00 | $780.00 | $782.00 | 1,800 |
| 10/7/2026 | $782.00 | $783.00 | $782.00 | $783.00 | 500 |
| 10/6/2026 | $782.00 | $782.00 | $779.00 | $779.00 | 900 |
| 10/5/2026 | $780.00 | $782.00 | $779.00 | $782.00 | 1,700 |
| 10/2/2026 | $782.00 | $782.00 | $777.00 | $779.00 | 2,800 |
| 10/1/2026 | $782.00 | $784.00 | $782.00 | $782.00 | 400 |
| 9/30/2026 | $781.00 | $785.00 | $781.00 | $785.00 | 1,100 |
| 9/29/2026 | $786.00 | $786.00 | $781.00 | $785.00 | 1,300 |
| 9/28/2026 | $790.00 | $791.00 | $787.00 | $787.00 | 3,200 |
| 9/25/2026 | $789.00 | $792.00 | $789.00 | $790.00 | 400 |
| 9/24/2026 | $793.00 | $793.00 | $792.00 | $792.00 | 1,800 |
| 9/18/2026 | $790.00 | $793.00 | $789.00 | $789.00 | 2,200 |
| 9/17/2026 | $792.00 | $793.00 | $790.00 | $790.00 | 2,500 |
| 9/16/2026 | $791.00 | $792.00 | $790.00 | $790.00 | 600 |
| 9/15/2026 | $791.00 | $791.00 | $791.00 | $791.00 | 200 |
| 9/14/2026 | $790.00 | $790.00 | $790.00 | $790.00 | 200 |
| 9/11/2026 | $793.00 | $794.00 | $789.00 | $793.00 | 1,100 |
| 9/10/2026 | $793.00 | $793.00 | $793.00 | $793.00 | 2,000 |
| 9/9/2026 | $787.00 | $793.00 | $787.00 | $793.00 | 700 |
| 9/8/2026 | $791.00 | $792.00 | $787.00 | $787.00 | 1,400 |
| 9/7/2026 | $795.00 | $795.00 | $791.00 | $791.00 | 1,200 |
| 9/4/2026 | $792.00 | $794.00 | $785.00 | $793.00 | 800 |
| 9/3/2026 | $790.00 | $791.00 | $785.00 | $785.00 | 2,100 |
| 9/2/2026 | $792.00 | $792.00 | $789.00 | $790.00 | 1,800 |
| 9/1/2026 | $793.00 | $795.00 | $789.00 | $795.00 | 1,800 |
| 8/31/2026 | $799.00 | $799.00 | $791.00 | $791.00 | 6,800 |
| 8/28/2026 | $772.00 | $800.00 | $770.00 | $800.00 | 12,200 |
| 8/27/2026 | $771.00 | $772.00 | $771.00 | $772.00 | 1,200 |
| 8/26/2026 | $768.00 | $773.00 | $768.00 | $771.00 | 1,600 |
| 8/25/2026 | $765.00 | $768.00 | $765.00 | $768.00 | 900 |
| 8/24/2026 | $761.00 | $766.00 | $761.00 | $763.00 | 13,900 |
| 8/21/2026 | $775.00 | $776.00 | $775.00 | $775.00 | 700 |
| 8/20/2026 | $772.00 | $780.00 | $772.00 | $776.00 | 2,300 |
| 8/19/2026 | $781.00 | $781.00 | $777.00 | $780.00 | 1,400 |
| 8/18/2026 | $778.00 | $781.00 | $778.00 | $781.00 | 4,000 |
| 8/17/2026 | $776.00 | $780.00 | $776.00 | $778.00 | 1,000 |
| 8/14/2026 | $779.00 | $779.00 | $775.00 | $776.00 | 3,800 |
| 8/13/2026 | $773.00 | $777.00 | $773.00 | $775.00 | 1,600 |
| 8/12/2026 | $766.00 | $773.00 | $766.00 | $773.00 | 2,200 |
| 8/10/2026 | $764.00 | $771.00 | $764.00 | $766.00 | 3,400 |
| 8/7/2026 | $765.00 | $775.00 | $764.00 | $764.00 | 4,100 |
| 8/6/2026 | $763.00 | $768.00 | $763.00 | $764.00 | 1,500 |
| 8/5/2026 | $765.00 | $767.00 | $765.00 | $767.00 | 1,900 |
| 8/4/2026 | $777.00 | $777.00 | $762.00 | $762.00 | 3,200 |
| 8/3/2026 | $781.00 | $782.00 | $775.00 | $776.00 | 5,300 |
| 7/31/2026 | $786.00 | $788.00 | $781.00 | $781.00 | 3,900 |
| 7/30/2026 | $794.00 | $794.00 | $786.00 | $786.00 | 3,500 |
| 7/29/2026 | $795.00 | $795.00 | $781.00 | $788.00 | 2,500 |
| 7/28/2026 | $788.00 | $795.00 | $787.00 | $795.00 | 700 |
| 7/27/2026 | $794.00 | $794.00 | $787.00 | $788.00 | 2,100 |
| 7/24/2026 | $794.00 | $794.00 | $790.00 | $794.00 | 900 |
| 7/23/2026 | $795.00 | $795.00 | $786.00 | $794.00 | 2,700 |
| 7/22/2026 | $795.00 | $795.00 | $786.00 | $795.00 | 3,800 |
| 7/21/2026 | $790.00 | $793.00 | $785.00 | $790.00 | 7,400 |
| 7/17/2026 | $788.00 | $792.00 | $788.00 | $790.00 | 2,000 |
| 7/16/2026 | $793.00 | $795.00 | $788.00 | $788.00 | 3,900 |
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
