8143.T8143.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $222.00 | $228.00 | $217.00 | $222.00 | 51,900 |
| 1/9/2026 | $220.00 | $228.00 | $216.00 | $218.00 | 43,900 |
| 1/8/2026 | $214.00 | $230.00 | $211.00 | $215.00 | 154,500 |
| 1/7/2026 | $211.00 | $216.00 | $211.00 | $213.00 | 8,100 |
| 1/6/2026 | $212.00 | $213.00 | $212.00 | $212.00 | 4,700 |
| 1/5/2026 | $213.00 | $213.00 | $210.00 | $212.00 | 8,400 |
| 12/30/2025 | $212.00 | $212.00 | $208.00 | $208.00 | 13,500 |
| 12/29/2025 | $206.00 | $209.00 | $206.00 | $208.00 | 21,500 |
| 12/26/2025 | $210.00 | $210.00 | $208.00 | $208.00 | 14,100 |
| 12/25/2025 | $210.00 | $211.00 | $209.00 | $210.00 | 12,200 |
| 12/24/2025 | $207.00 | $210.00 | $206.00 | $210.00 | 19,300 |
| 12/23/2025 | $208.00 | $210.00 | $208.00 | $209.00 | 8,300 |
| 12/22/2025 | $208.00 | $209.00 | $207.00 | $208.00 | 10,600 |
| 12/19/2025 | $209.00 | $209.00 | $206.00 | $207.00 | 6,900 |
| 12/18/2025 | $206.00 | $212.00 | $201.00 | $209.00 | 17,500 |
| 12/17/2025 | $204.00 | $216.00 | $196.00 | $205.00 | 123,700 |
| 12/16/2025 | $206.00 | $207.00 | $200.00 | $201.00 | 33,700 |
| 12/15/2025 | $208.00 | $214.00 | $203.00 | $203.00 | 83,700 |
| 12/12/2025 | $220.00 | $247.00 | $208.00 | $211.00 | 364,200 |
| 12/11/2025 | $219.00 | $219.00 | $218.00 | $219.00 | 2,200 |
| 12/10/2025 | $220.00 | $220.00 | $218.00 | $218.00 | 15,200 |
| 12/9/2025 | $217.00 | $222.00 | $215.00 | $222.00 | 8,300 |
| 12/8/2025 | $218.00 | $221.00 | $218.00 | $219.00 | 2,900 |
| 12/5/2025 | $220.00 | $220.00 | $218.00 | $218.00 | 900 |
| 12/4/2025 | $218.00 | $222.00 | $216.00 | $216.00 | 17,300 |
| 12/3/2025 | $224.00 | $230.00 | $218.00 | $220.00 | 54,100 |
| 12/2/2025 | $230.00 | $230.00 | $224.00 | $224.00 | 3,700 |
| 12/1/2025 | $234.00 | $234.00 | $215.00 | $230.00 | 26,200 |
| 11/28/2025 | $235.00 | $240.00 | $232.00 | $232.00 | 15,400 |
| 11/27/2025 | $236.00 | $249.00 | $230.00 | $235.00 | 31,300 |
| 11/26/2025 | $232.00 | $238.00 | $232.00 | $236.00 | 3,900 |
| 11/25/2025 | $237.00 | $237.00 | $231.00 | $233.00 | 17,200 |
| 11/21/2025 | $237.00 | $239.00 | $234.00 | $238.00 | 6,100 |
| 11/20/2025 | $244.00 | $247.00 | $242.00 | $242.00 | 1,800 |
| 11/19/2025 | $243.00 | $244.00 | $241.00 | $244.00 | 6,300 |
| 11/18/2025 | $245.00 | $249.00 | $241.00 | $244.00 | 8,100 |
| 11/17/2025 | $251.00 | $261.00 | $245.00 | $247.00 | 24,000 |
| 11/14/2025 | $260.00 | $260.00 | $251.00 | $252.00 | 17,900 |
| 11/13/2025 | $254.00 | $259.00 | $251.00 | $258.00 | 7,800 |
| 11/12/2025 | $251.00 | $258.00 | $251.00 | $252.00 | 4,100 |
| 11/11/2025 | $248.00 | $260.00 | $248.00 | $251.00 | 13,500 |
| 11/10/2025 | $253.00 | $253.00 | $250.00 | $251.00 | 3,300 |
| 11/7/2025 | $250.00 | $252.00 | $248.00 | $249.00 | 5,300 |
| 11/6/2025 | $261.00 | $269.00 | $249.00 | $252.00 | 23,300 |
| 11/5/2025 | $253.00 | $258.00 | $248.00 | $253.00 | 23,300 |
| 11/4/2025 | $256.00 | $258.00 | $251.00 | $253.00 | 12,700 |
| 10/31/2025 | $255.00 | $259.00 | $252.00 | $258.00 | 13,000 |
| 10/30/2025 | $254.00 | $265.00 | $251.00 | $255.00 | 23,000 |
| 10/29/2025 | $262.00 | $263.00 | $251.00 | $254.00 | 20,100 |
| 10/28/2025 | $263.00 | $265.00 | $261.00 | $265.00 | 2,400 |
| 10/27/2025 | $264.00 | $267.00 | $264.00 | $264.00 | 4,000 |
| 10/24/2025 | $269.00 | $269.00 | $265.00 | $267.00 | 9,700 |
| 10/23/2025 | $261.00 | $271.00 | $261.00 | $270.00 | 12,900 |
| 10/22/2025 | $270.00 | $271.00 | $265.00 | $266.00 | 9,800 |
| 10/21/2025 | $272.00 | $272.00 | $270.00 | $270.00 | 4,400 |
| 10/20/2025 | $262.00 | $273.00 | $262.00 | $272.00 | 4,500 |
| 10/17/2025 | $276.00 | $276.00 | $261.00 | $262.00 | 11,500 |
| 10/16/2025 | $264.00 | $277.00 | $262.00 | $271.00 | 25,600 |
| 10/15/2025 | $254.00 | $263.00 | $254.00 | $263.00 | 12,900 |