8729.T8729.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $170.50 | $174.10 | $170.50 | $173.10 | 35.50M |
| 1/14/2026 | $173.20 | $174.30 | $170.60 | $171.10 | 54.60M |
| 1/13/2026 | $176.00 | $177.50 | $173.50 | $173.50 | 64.42M |
| 1/9/2026 | $177.00 | $179.80 | $174.80 | $175.00 | 70.93M |
| 1/8/2026 | $178.20 | $180.40 | $175.10 | $177.80 | 59.62M |
| 1/7/2026 | $172.30 | $178.90 | $171.10 | $176.70 | 72.23M |
| 1/6/2026 | $168.40 | $174.80 | $168.10 | $173.20 | 86.37M |
| 1/5/2026 | $166.20 | $168.00 | $166.10 | $167.10 | 56.22M |
| 12/30/2025 | $167.50 | $167.90 | $165.40 | $166.00 | 47.10M |
| 12/29/2025 | $166.00 | $168.70 | $165.10 | $168.40 | 50.01M |
| 12/26/2025 | $160.90 | $164.90 | $160.80 | $164.40 | 53.26M |
| 12/25/2025 | $159.80 | $160.70 | $158.50 | $160.20 | 40.62M |
| 12/24/2025 | $161.70 | $161.90 | $158.30 | $158.50 | 65.15M |
| 12/23/2025 | $160.00 | $162.70 | $158.80 | $162.30 | 47.22M |
| 12/22/2025 | $163.60 | $164.20 | $160.10 | $160.90 | 52.75M |
| 12/19/2025 | $161.40 | $165.00 | $161.00 | $162.40 | 93.78M |
| 12/18/2025 | $160.00 | $164.90 | $159.60 | $161.30 | 64.54M |
| 12/17/2025 | $160.70 | $163.40 | $158.10 | $161.30 | 96.47M |
| 12/16/2025 | $170.00 | $170.00 | $162.90 | $165.70 | 93.26M |
| 12/15/2025 | $163.00 | $171.90 | $162.60 | $170.40 | 165.14M |
| 12/12/2025 | $157.00 | $162.20 | $156.90 | $161.00 | 87.44M |
| 12/11/2025 | $158.00 | $158.80 | $155.80 | $156.00 | 59.58M |
| 12/10/2025 | $157.00 | $158.00 | $155.20 | $158.00 | 61.30M |
| 12/9/2025 | $151.90 | $158.50 | $151.60 | $155.80 | 106.32M |
| 12/8/2025 | $150.00 | $151.80 | $149.70 | $151.10 | 40.67M |
| 12/5/2025 | $151.00 | $151.20 | $149.40 | $150.30 | 59.27M |
| 12/4/2025 | $149.90 | $152.80 | $149.70 | $152.20 | 73.61M |
| 12/3/2025 | $148.70 | $149.80 | $147.90 | $148.40 | 66.00M |
| 12/2/2025 | $148.30 | $150.10 | $145.70 | $146.00 | 68.60M |
| 12/1/2025 | $149.00 | $152.50 | $147.90 | $147.90 | 65.31M |
| 11/28/2025 | $146.20 | $148.70 | $146.10 | $147.80 | 46.94M |
| 11/27/2025 | $146.00 | $146.80 | $145.20 | $146.10 | 44.73M |
| 11/26/2025 | $143.70 | $146.40 | $143.70 | $145.10 | 55.78M |
| 11/25/2025 | $147.80 | $148.00 | $143.10 | $143.70 | 135.37M |
| 11/21/2025 | $147.00 | $149.80 | $146.20 | $148.70 | 137.72M |
| 11/20/2025 | $147.30 | $149.30 | $145.00 | $145.00 | 99.40M |
| 11/19/2025 | $150.00 | $150.60 | $146.00 | $146.00 | 128.16M |
| 11/18/2025 | $151.00 | $155.00 | $149.40 | $149.80 | 103.71M |
| 11/17/2025 | $154.80 | $154.90 | $151.40 | $151.40 | 95.14M |
| 11/14/2025 | $157.40 | $159.10 | $152.70 | $154.40 | 125.32M |
| 11/13/2025 | $164.30 | $164.70 | $159.80 | $160.10 | 85.73M |
| 11/12/2025 | $161.00 | $166.00 | $159.50 | $165.10 | 89.96M |
| 11/11/2025 | $156.60 | $162.70 | $156.00 | $160.90 | 102.17M |
| 11/10/2025 | $152.00 | $156.60 | $152.00 | $155.90 | 58.48M |
| 11/7/2025 | $151.50 | $152.30 | $150.80 | $151.90 | 51.94M |
| 11/6/2025 | $152.20 | $153.40 | $151.50 | $151.60 | 50.45M |
| 11/5/2025 | $153.50 | $155.20 | $150.90 | $151.60 | 94.66M |
| 11/4/2025 | $154.00 | $155.30 | $153.10 | $154.00 | 55.31M |
| 10/31/2025 | $150.10 | $155.40 | $150.10 | $155.40 | 86.74M |
| 10/30/2025 | $150.30 | $150.60 | $149.50 | $150.30 | 92.20M |
| 10/29/2025 | $151.90 | $152.40 | $150.30 | $150.30 | 58.91M |
| 10/28/2025 | $151.70 | $151.90 | $150.80 | $151.10 | 60.39M |
| 10/27/2025 | $151.00 | $152.70 | $150.90 | $151.80 | 60.88M |
| 10/24/2025 | $151.60 | $151.70 | $150.20 | $150.40 | 83.59M |
| 10/23/2025 | $152.40 | $153.10 | $150.00 | $151.70 | 99.10M |
| 10/22/2025 | $154.50 | $155.80 | $154.20 | $155.10 | 36.16M |
| 10/21/2025 | $156.30 | $156.60 | $154.40 | $154.50 | 69.91M |
| 10/20/2025 | $157.40 | $157.50 | $155.10 | $156.80 | 55.06M |
| 10/17/2025 | $151.00 | $157.00 | $151.00 | $153.50 | 89.90M |