8628.T(8628.T)
$969.00▲10.00 (1.04%)
8628.T(8628.T)
JPX
$969.00▲10.00 (1.04%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/3/2026 | $966.00 | $973.00 | $965.00 | $969.00 | 664,200 |
| 4/2/2026 | $969.00 | $979.00 | $956.00 | $959.00 | 988,300 |
| 4/1/2026 | $955.00 | $970.00 | $953.00 | $970.00 | 723,400 |
| 3/31/2026 | $954.00 | $967.00 | $942.00 | $943.00 | 1.22M |
| 3/30/2026 | $932.00 | $952.00 | $925.00 | $951.00 | 1.63M |
| 3/27/2026 | $984.00 | $996.00 | $979.00 | $987.00 | 2.13M |
| 3/26/2026 | $1006.00 | $1006.00 | $978.00 | $983.00 | 1.53M |
| 3/25/2026 | $980.00 | $1007.00 | $978.00 | $1006.00 | 1.68M |
| 3/24/2026 | $975.00 | $983.00 | $963.00 | $974.00 | 1.32M |
| 3/23/2026 | $953.00 | $978.00 | $945.00 | $965.00 | 3.06M |
| 3/19/2026 | $945.00 | $1003.00 | $941.00 | $978.00 | 3.79M |
| 3/18/2026 | $955.00 | $959.00 | $950.00 | $956.00 | 861,200 |
| 3/17/2026 | $942.00 | $952.00 | $942.00 | $943.00 | 511,800 |
| 3/16/2026 | $940.00 | $947.00 | $934.00 | $938.00 | 679,000 |
| 3/13/2026 | $930.00 | $946.00 | $930.00 | $937.00 | 763,700 |
| 3/12/2026 | $960.00 | $960.00 | $939.00 | $940.00 | 1.10M |
| 3/11/2026 | $962.00 | $974.00 | $961.00 | $964.00 | 976,600 |
| 3/10/2026 | $951.00 | $962.00 | $949.00 | $958.00 | 763,100 |
| 3/9/2026 | $926.00 | $950.00 | $920.00 | $944.00 | 1.03M |
| 3/6/2026 | $938.00 | $957.00 | $931.00 | $956.00 | 773,300 |
| 3/5/2026 | $952.00 | $961.00 | $940.00 | $947.00 | 1.28M |
| 3/4/2026 | $945.00 | $948.00 | $907.00 | $922.00 | 2.01M |
| 3/3/2026 | $978.00 | $992.00 | $963.00 | $967.00 | 1.82M |
| 3/2/2026 | $963.00 | $977.00 | $941.00 | $977.00 | 2.29M |
| 2/27/2026 | $936.00 | $959.00 | $935.00 | $956.00 | 1.32M |
| 2/26/2026 | $940.00 | $941.00 | $931.00 | $933.00 | 978,200 |
| 2/25/2026 | $928.00 | $935.00 | $918.00 | $928.00 | 1.35M |
| 2/24/2026 | $932.00 | $935.00 | $922.00 | $925.00 | 713,300 |
| 2/20/2026 | $943.00 | $943.00 | $930.00 | $936.00 | 685,300 |
| 2/19/2026 | $943.00 | $947.00 | $929.00 | $947.00 | 1.10M |
| 2/18/2026 | $946.00 | $947.00 | $937.00 | $939.00 | 711,300 |
| 2/17/2026 | $944.00 | $950.00 | $937.00 | $938.00 | 547,600 |
| 2/16/2026 | $942.00 | $943.00 | $933.00 | $943.00 | 749,200 |
| 2/13/2026 | $924.00 | $938.00 | $919.00 | $938.00 | 1.01M |
| 2/12/2026 | $939.00 | $943.00 | $926.00 | $926.00 | 1.27M |
| 2/10/2026 | $936.00 | $952.00 | $934.00 | $946.00 | 1.22M |
| 2/9/2026 | $940.00 | $946.00 | $931.00 | $934.00 | 1.12M |
| 2/6/2026 | $914.00 | $919.00 | $911.00 | $917.00 | 506,100 |
| 2/5/2026 | $925.00 | $931.00 | $915.00 | $917.00 | 696,700 |
| 2/4/2026 | $917.00 | $928.00 | $913.00 | $924.00 | 641,200 |
| 2/3/2026 | $912.00 | $924.00 | $911.00 | $918.00 | 901,900 |
| 2/2/2026 | $917.00 | $920.00 | $901.00 | $905.00 | 881,600 |
| 1/30/2026 | $919.00 | $923.00 | $904.00 | $910.00 | 1.02M |
| 1/29/2026 | $908.00 | $929.00 | $899.00 | $924.00 | 1.49M |
| 1/28/2026 | $882.00 | $924.00 | $877.00 | $907.00 | 2.45M |
| 1/27/2026 | $885.00 | $888.00 | $878.00 | $888.00 | 578,800 |
| 1/26/2026 | $891.00 | $894.00 | $887.00 | $888.00 | 538,500 |
| 1/23/2026 | $893.00 | $905.00 | $892.00 | $899.00 | 644,700 |
| 1/22/2026 | $881.00 | $898.00 | $881.00 | $892.00 | 556,500 |
| 1/21/2026 | $890.00 | $892.00 | $877.00 | $878.00 | 729,900 |
| 1/20/2026 | $902.00 | $904.00 | $894.00 | $899.00 | 404,900 |
| 1/19/2026 | $909.00 | $909.00 | $895.00 | $899.00 | 577,100 |
| 1/16/2026 | $913.00 | $919.00 | $905.00 | $908.00 | 662,900 |
| 1/15/2026 | $900.00 | $913.00 | $899.00 | $910.00 | 980,900 |
| 1/14/2026 | $889.00 | $896.00 | $885.00 | $895.00 | 714,600 |
| 1/13/2026 | $878.00 | $887.00 | $878.00 | $886.00 | 1.15M |
| 1/9/2026 | $872.00 | $875.00 | $868.00 | $871.00 | 429,500 |
| 1/8/2026 | $870.00 | $872.00 | $859.00 | $867.00 | 881,200 |
| 1/7/2026 | $874.00 | $878.00 | $869.00 | $872.00 | 637,200 |
| 1/6/2026 | $869.00 | $875.00 | $868.00 | $875.00 | 884,300 |
| 1/5/2026 | $852.00 | $865.00 | $851.00 | $865.00 | 957,600 |