9268.T(9268.T)
9268.T
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $426.00 | $429.00 | $422.00 | $424.00 | 208,100 |
| 8/19/2026 | $437.00 | $437.00 | $417.00 | $422.00 | 327,300 |
| 8/18/2026 | $426.00 | $444.00 | $423.00 | $440.00 | 513,000 |
| 8/17/2026 | $419.00 | $424.00 | $416.00 | $423.00 | 2.64M |
| 8/14/2026 | $415.00 | $418.00 | $411.00 | $416.00 | 122,700 |
| 8/13/2026 | $420.00 | $420.00 | $411.00 | $413.00 | 193,800 |
| 8/12/2026 | $419.00 | $421.00 | $410.00 | $420.00 | 343,500 |
| 8/10/2026 | $415.00 | $423.00 | $400.00 | $419.00 | 710,600 |
| 8/7/2026 | $438.00 | $448.00 | $434.00 | $447.00 | 340,100 |
| 8/6/2026 | $435.00 | $439.00 | $430.00 | $436.00 | 205,300 |
| 8/5/2026 | $439.00 | $442.00 | $434.00 | $442.00 | 168,700 |
| 8/4/2026 | $430.00 | $439.00 | $430.00 | $437.00 | 204,600 |
| 8/3/2026 | $420.00 | $430.00 | $416.00 | $429.00 | 215,700 |
| 7/31/2026 | $422.00 | $423.00 | $414.00 | $420.00 | 217,900 |
| 7/30/2026 | $404.00 | $423.00 | $403.00 | $422.00 | 331,200 |
| 7/29/2026 | $402.00 | $408.00 | $402.00 | $404.00 | 142,100 |
| 7/28/2026 | $406.00 | $408.00 | $402.00 | $403.00 | 159,600 |
| 7/27/2026 | $410.00 | $412.00 | $408.00 | $409.00 | 39,700 |
| 7/24/2026 | $404.00 | $410.00 | $404.00 | $410.00 | 48,800 |
| 7/23/2026 | $410.00 | $411.00 | $406.00 | $408.00 | 101,200 |
| 7/22/2026 | $409.00 | $411.00 | $406.00 | $410.00 | 68,600 |
| 7/21/2026 | $401.00 | $410.00 | $401.00 | $408.00 | 114,000 |
| 7/17/2026 | $407.00 | $408.00 | $400.00 | $403.00 | 199,400 |
| 7/16/2026 | $412.00 | $418.00 | $408.00 | $410.00 | 122,600 |
| 7/15/2026 | $410.00 | $414.00 | $407.00 | $410.00 | 86,300 |
| 7/14/2026 | $404.00 | $410.00 | $404.00 | $409.00 | 99,700 |
| 7/13/2026 | $409.00 | $410.00 | $402.00 | $404.00 | 115,300 |
| 7/10/2026 | $408.00 | $411.00 | $406.00 | $407.00 | 102,200 |
| 7/9/2026 | $404.00 | $409.00 | $397.00 | $407.00 | 194,800 |
| 7/8/2026 | $409.00 | $410.00 | $400.00 | $401.00 | 131,700 |
| 7/7/2026 | $415.00 | $417.00 | $408.00 | $409.00 | 228,700 |
| 7/6/2026 | $401.00 | $412.00 | $400.00 | $411.00 | 183,900 |
| 7/3/2026 | $396.00 | $397.00 | $390.00 | $395.00 | 154,800 |
| 7/2/2026 | $396.00 | $403.00 | $395.00 | $397.00 | 145,000 |
| 7/1/2026 | $404.00 | $413.00 | $395.00 | $397.00 | 230,700 |
| 6/30/2026 | $397.00 | $403.00 | $390.00 | $402.00 | 213,200 |
| 6/29/2026 | $380.00 | $397.00 | $379.00 | $397.00 | 374,200 |
| 6/26/2026 | $376.00 | $383.00 | $375.00 | $377.00 | 160,300 |
| 6/25/2026 | $374.00 | $379.00 | $373.00 | $375.00 | 119,000 |
| 6/24/2026 | $368.00 | $379.00 | $368.00 | $373.00 | 164,400 |
| 6/23/2026 | $373.00 | $373.00 | $363.00 | $366.00 | 377,800 |
| 6/22/2026 | $384.00 | $387.00 | $374.00 | $374.00 | 229,900 |
| 6/19/2026 | $379.00 | $384.00 | $372.00 | $384.00 | 277,100 |
| 6/18/2026 | $390.00 | $390.00 | $378.00 | $379.00 | 368,900 |
| 6/17/2026 | $381.00 | $397.00 | $381.00 | $392.00 | 303,900 |
| 6/16/2026 | $383.00 | $383.00 | $377.00 | $382.00 | 98,700 |
| 6/15/2026 | $380.00 | $386.00 | $378.00 | $386.00 | 123,400 |
| 6/12/2026 | $381.00 | $385.00 | $375.00 | $380.00 | 207,300 |
| 6/11/2026 | $377.00 | $380.00 | $371.00 | $380.00 | 153,400 |
| 6/10/2026 | $380.00 | $384.00 | $375.00 | $382.00 | 119,400 |
| 6/9/2026 | $390.00 | $395.00 | $378.00 | $380.00 | 161,200 |
| 6/8/2026 | $385.00 | $393.00 | $381.00 | $386.00 | 236,400 |
| 6/5/2026 | $377.00 | $398.00 | $375.00 | $397.00 | 234,300 |
| 6/4/2026 | $376.00 | $383.00 | $370.00 | $377.00 | 199,800 |
| 6/3/2026 | $382.00 | $384.00 | $375.00 | $377.00 | 159,700 |
| 6/2/2026 | $388.00 | $389.00 | $376.00 | $379.00 | 492,600 |
| 6/1/2026 | $405.00 | $405.00 | $388.00 | $393.00 | 192,100 |
| 5/29/2026 | $384.00 | $409.00 | $383.00 | $405.00 | 488,400 |
| 5/28/2026 | $395.00 | $397.00 | $378.00 | $385.00 | 254,900 |
| 5/27/2026 | $397.00 | $403.00 | $394.00 | $398.00 | 247,200 |
| 5/26/2026 | $403.00 | $403.00 | $393.00 | $398.00 | 212,700 |
| 5/25/2026 | $400.00 | $409.00 | $395.00 | $405.00 | 398,500 |
| 5/22/2026 | $381.00 | $395.00 | $381.00 | $394.00 | 547,400 |