8944.T(8944.T)
8944.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $276.00 | $277.00 | $270.00 | $270.00 | 72,100 |
| 10/13/2026 | $274.00 | $282.00 | $273.00 | $275.00 | 130,400 |
| 10/9/2026 | $279.00 | $285.00 | $273.00 | $279.00 | 201,100 |
| 10/8/2026 | $292.00 | $297.00 | $278.00 | $282.00 | 394,800 |
| 10/7/2026 | $280.00 | $296.00 | $278.00 | $296.00 | 421,100 |
| 10/6/2026 | $263.00 | $280.00 | $259.00 | $280.00 | 272,000 |
| 10/5/2026 | $255.00 | $265.00 | $252.00 | $260.00 | 172,900 |
| 10/2/2026 | $255.00 | $255.00 | $249.00 | $252.00 | 47,100 |
| 10/1/2026 | $253.00 | $255.00 | $252.00 | $254.00 | 40,100 |
| 9/30/2026 | $253.00 | $259.00 | $252.00 | $255.00 | 84,400 |
| 9/29/2026 | $252.00 | $252.00 | $245.00 | $248.00 | 57,900 |
| 9/28/2026 | $254.00 | $256.00 | $251.00 | $253.00 | 49,700 |
| 9/25/2026 | $251.00 | $253.00 | $250.00 | $251.00 | 14,400 |
| 9/24/2026 | $257.00 | $257.00 | $249.00 | $249.00 | 54,500 |
| 9/18/2026 | $252.00 | $259.00 | $250.00 | $257.00 | 61,200 |
| 9/17/2026 | $249.00 | $254.00 | $247.00 | $252.00 | 56,200 |
| 9/16/2026 | $247.00 | $250.00 | $247.00 | $249.00 | 20,800 |
| 9/15/2026 | $249.00 | $250.00 | $248.00 | $248.00 | 14,900 |
| 9/14/2026 | $249.00 | $249.00 | $245.00 | $249.00 | 24,200 |
| 9/11/2026 | $243.00 | $251.00 | $243.00 | $250.00 | 64,000 |
| 9/10/2026 | $242.00 | $246.00 | $242.00 | $245.00 | 20,500 |
| 9/9/2026 | $243.00 | $245.00 | $242.00 | $243.00 | 39,000 |
| 9/8/2026 | $242.00 | $245.00 | $242.00 | $244.00 | 44,600 |
| 9/7/2026 | $245.00 | $245.00 | $242.00 | $244.00 | 24,000 |
| 9/4/2026 | $241.00 | $244.00 | $241.00 | $244.00 | 25,200 |
| 9/3/2026 | $240.00 | $242.00 | $239.00 | $242.00 | 49,200 |
| 9/2/2026 | $241.00 | $242.00 | $239.00 | $241.00 | 89,400 |
| 9/1/2026 | $244.00 | $244.00 | $241.00 | $242.00 | 13,900 |
| 8/31/2026 | $244.00 | $246.00 | $243.00 | $244.00 | 81,300 |
| 8/28/2026 | $242.00 | $244.00 | $241.00 | $243.00 | 32,500 |
| 8/27/2026 | $240.00 | $242.00 | $240.00 | $242.00 | 60,100 |
| 8/26/2026 | $244.00 | $245.00 | $241.00 | $243.00 | 67,900 |
| 8/25/2026 | $245.00 | $246.00 | $244.00 | $244.00 | 6,100 |
| 8/24/2026 | $243.00 | $246.00 | $243.00 | $245.00 | 4,700 |
| 8/21/2026 | $247.00 | $247.00 | $242.00 | $244.00 | 59,300 |
| 8/20/2026 | $242.00 | $247.00 | $242.00 | $246.00 | 17,800 |
| 8/19/2026 | $245.00 | $248.00 | $242.00 | $242.00 | 59,600 |
| 8/18/2026 | $247.00 | $249.00 | $245.00 | $245.00 | 58,100 |
| 8/17/2026 | $245.00 | $251.00 | $245.00 | $246.00 | 80,600 |
| 8/14/2026 | $247.00 | $247.00 | $244.00 | $246.00 | 12,500 |
| 8/13/2026 | $241.00 | $246.00 | $241.00 | $245.00 | 13,100 |
| 8/12/2026 | $244.00 | $246.00 | $242.00 | $242.00 | 11,200 |
| 8/10/2026 | $247.00 | $248.00 | $243.00 | $243.00 | 21,700 |
| 8/7/2026 | $243.00 | $247.00 | $241.00 | $247.00 | 31,500 |
| 8/6/2026 | $243.00 | $247.00 | $242.00 | $243.00 | 45,900 |
| 8/5/2026 | $249.00 | $249.00 | $243.00 | $243.00 | 64,200 |
| 8/4/2026 | $243.00 | $253.00 | $243.00 | $247.00 | 67,200 |
| 8/3/2026 | $242.00 | $247.00 | $239.00 | $245.00 | 99,100 |
| 7/31/2026 | $246.00 | $248.00 | $244.00 | $245.00 | 100,600 |
| 7/30/2026 | $241.00 | $247.00 | $241.00 | $247.00 | 20,000 |
| 7/29/2026 | $243.00 | $244.00 | $240.00 | $244.00 | 25,100 |
| 7/28/2026 | $249.00 | $249.00 | $242.00 | $243.00 | 69,200 |
| 7/27/2026 | $243.00 | $248.00 | $242.00 | $248.00 | 80,700 |
| 7/24/2026 | $247.00 | $247.00 | $240.00 | $243.00 | 57,200 |
| 7/23/2026 | $243.00 | $249.00 | $243.00 | $246.00 | 25,000 |
| 7/22/2026 | $247.00 | $250.00 | $244.00 | $245.00 | 75,200 |
| 7/21/2026 | $244.00 | $247.00 | $242.00 | $247.00 | 35,200 |
| 7/17/2026 | $248.00 | $248.00 | $239.00 | $243.00 | 77,100 |
| 7/16/2026 | $241.00 | $253.00 | $241.00 | $248.00 | 138,200 |
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
