9326.T9326.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $466.00 | $466.00 | $438.00 | $452.00 | 110,500 |
| 1/14/2026 | $466.00 | $480.00 | $465.00 | $480.00 | 22,200 |
| 1/13/2026 | $475.00 | $475.00 | $462.00 | $471.00 | 17,400 |
| 1/9/2026 | $471.00 | $472.00 | $461.00 | $469.00 | 15,600 |
| 1/8/2026 | $457.00 | $480.00 | $457.00 | $471.00 | 54,100 |
| 1/7/2026 | $452.00 | $463.00 | $452.00 | $452.00 | 12,400 |
| 1/6/2026 | $464.00 | $468.00 | $452.00 | $452.00 | 15,300 |
| 1/5/2026 | $457.00 | $468.00 | $450.00 | $456.00 | 33,500 |
| 12/30/2025 | $439.00 | $454.00 | $435.00 | $454.00 | 39,600 |
| 12/29/2025 | $429.00 | $445.00 | $423.00 | $443.00 | 13,900 |
| 12/26/2025 | $421.00 | $430.00 | $419.00 | $421.00 | 51,400 |
| 12/25/2025 | $421.00 | $429.00 | $420.00 | $421.00 | 14,800 |
| 12/24/2025 | $425.00 | $428.00 | $424.00 | $424.00 | 22,600 |
| 12/23/2025 | $440.00 | $440.00 | $426.00 | $426.00 | 27,500 |
| 12/22/2025 | $430.00 | $435.00 | $417.00 | $435.00 | 34,200 |
| 12/19/2025 | $409.00 | $437.00 | $409.00 | $431.00 | 56,800 |
| 12/18/2025 | $410.00 | $410.00 | $406.00 | $408.00 | 17,400 |
| 12/17/2025 | $412.00 | $412.00 | $407.00 | $410.00 | 17,000 |
| 12/16/2025 | $409.00 | $413.00 | $408.00 | $411.00 | 17,600 |
| 12/15/2025 | $407.00 | $413.00 | $405.00 | $410.00 | 20,100 |
| 12/12/2025 | $411.00 | $416.00 | $408.00 | $408.00 | 17,400 |
| 12/11/2025 | $419.00 | $419.00 | $411.00 | $413.00 | 21,600 |
| 12/10/2025 | $420.00 | $420.00 | $414.00 | $418.00 | 17,200 |
| 12/9/2025 | $407.00 | $421.00 | $407.00 | $417.00 | 28,900 |
| 12/8/2025 | $412.00 | $413.00 | $403.00 | $406.00 | 47,000 |
| 12/5/2025 | $413.00 | $417.00 | $412.00 | $412.00 | 25,700 |
| 12/4/2025 | $413.00 | $425.00 | $412.00 | $418.00 | 27,300 |
| 12/3/2025 | $433.00 | $434.00 | $420.00 | $420.00 | 42,800 |
| 12/2/2025 | $435.00 | $436.00 | $430.00 | $430.00 | 46,800 |
| 12/1/2025 | $442.00 | $442.00 | $434.00 | $435.00 | 61,000 |
| 11/28/2025 | $443.00 | $445.00 | $440.00 | $442.00 | 64,100 |
| 11/27/2025 | $441.00 | $450.00 | $433.00 | $443.00 | 211,500 |
| 11/26/2025 | $498.00 | $500.00 | $488.00 | $494.00 | 83,000 |
| 11/25/2025 | $485.00 | $499.00 | $484.00 | $492.00 | 58,100 |
| 11/21/2025 | $482.00 | $484.00 | $481.00 | $484.00 | 13,300 |
| 11/20/2025 | $485.00 | $488.00 | $482.00 | $486.00 | 9,600 |
| 11/19/2025 | $476.00 | $488.00 | $475.00 | $488.00 | 24,600 |
| 11/18/2025 | $474.00 | $482.00 | $474.00 | $479.00 | 10,600 |
| 11/17/2025 | $477.00 | $489.00 | $473.00 | $473.00 | 25,300 |
| 11/14/2025 | $480.00 | $484.00 | $472.00 | $475.00 | 22,300 |
| 11/13/2025 | $479.00 | $481.00 | $474.00 | $479.00 | 21,300 |
| 11/12/2025 | $485.00 | $488.00 | $477.00 | $479.00 | 23,700 |
| 11/11/2025 | $487.00 | $489.00 | $476.00 | $477.00 | 32,300 |
| 11/10/2025 | $485.00 | $496.00 | $481.00 | $486.00 | 17,700 |
| 11/7/2025 | $472.00 | $482.00 | $472.00 | $479.00 | 21,700 |
| 11/6/2025 | $471.00 | $475.00 | $470.00 | $475.00 | 11,900 |
| 11/5/2025 | $472.00 | $476.00 | $465.00 | $471.00 | 15,400 |
| 11/4/2025 | $466.00 | $477.00 | $464.00 | $472.00 | 15,400 |
| 10/31/2025 | $456.00 | $474.00 | $454.00 | $467.00 | 29,100 |
| 10/30/2025 | $452.00 | $469.00 | $451.00 | $469.00 | 29,100 |
| 10/29/2025 | $478.00 | $479.00 | $460.00 | $460.00 | 19,800 |
| 10/28/2025 | $479.00 | $479.00 | $472.00 | $472.00 | 16,500 |
| 10/27/2025 | $490.00 | $490.00 | $478.00 | $481.00 | 16,700 |
| 10/24/2025 | $494.00 | $494.00 | $479.00 | $481.00 | 27,700 |
| 10/23/2025 | $475.00 | $483.00 | $469.00 | $479.00 | 14,300 |
| 10/22/2025 | $480.00 | $482.00 | $465.00 | $474.00 | 17,500 |
| 10/21/2025 | $470.00 | $472.00 | $462.00 | $466.00 | 21,400 |
| 10/20/2025 | $458.00 | $468.00 | $456.00 | $460.00 | 31,700 |
| 10/17/2025 | $463.00 | $463.00 | $443.00 | $443.00 | 32,900 |