9432.T9432.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $158.60 | $159.70 | $158.00 | $159.30 | 123.80M |
| 1/14/2026 | $158.70 | $159.30 | $158.10 | $159.00 | 161.59M |
| 1/13/2026 | $159.90 | $160.40 | $158.60 | $158.60 | 233.02M |
| 1/9/2026 | $157.80 | $159.40 | $157.70 | $159.10 | 129.39M |
| 1/8/2026 | $158.50 | $158.80 | $157.10 | $157.80 | 181.22M |
| 1/7/2026 | $159.40 | $159.60 | $158.60 | $159.20 | 172.36M |
| 1/6/2026 | $159.50 | $161.20 | $159.20 | $160.70 | 191.88M |
| 1/5/2026 | $157.90 | $160.20 | $157.80 | $159.50 | 195.77M |
| 12/30/2025 | $158.90 | $158.90 | $157.70 | $157.70 | 131.30M |
| 12/29/2025 | $159.00 | $159.10 | $157.50 | $158.60 | 143.79M |
| 12/26/2025 | $157.40 | $158.90 | $157.20 | $158.80 | 152.24M |
| 12/25/2025 | $156.50 | $157.00 | $156.20 | $156.70 | 78.06M |
| 12/24/2025 | $156.00 | $156.30 | $155.30 | $156.30 | 101.92M |
| 12/23/2025 | $154.70 | $156.30 | $154.30 | $156.30 | 107.01M |
| 12/22/2025 | $157.30 | $157.60 | $154.70 | $154.70 | 159.51M |
| 12/19/2025 | $157.00 | $157.40 | $156.30 | $157.00 | 227.27M |
| 12/18/2025 | $155.50 | $156.70 | $155.40 | $156.70 | 164.25M |
| 12/17/2025 | $154.50 | $155.00 | $153.80 | $154.90 | 147.06M |
| 12/16/2025 | $155.00 | $155.70 | $154.20 | $155.10 | 163.05M |
| 12/15/2025 | $155.80 | $156.20 | $155.10 | $155.40 | 152.41M |
| 12/12/2025 | $155.10 | $155.70 | $154.70 | $155.50 | 226.86M |
| 12/11/2025 | $155.70 | $156.40 | $154.80 | $155.10 | 139.59M |
| 12/10/2025 | $154.90 | $156.30 | $154.40 | $155.70 | 171.52M |
| 12/9/2025 | $154.30 | $154.40 | $153.10 | $153.80 | 144.82M |
| 12/8/2025 | $154.10 | $154.40 | $153.40 | $154.30 | 133.73M |
| 12/5/2025 | $155.00 | $155.20 | $153.90 | $153.90 | 150.71M |
| 12/4/2025 | $154.40 | $156.00 | $153.90 | $155.60 | 165.08M |
| 12/3/2025 | $155.80 | $156.10 | $154.50 | $154.70 | 166.64M |
| 12/2/2025 | $156.40 | $156.80 | $155.50 | $155.70 | 143.21M |
| 12/1/2025 | $156.00 | $156.20 | $154.70 | $155.80 | 146.05M |
| 11/28/2025 | $154.70 | $155.80 | $154.40 | $155.80 | 130.32M |
| 11/27/2025 | $155.90 | $156.10 | $154.30 | $154.40 | 123.99M |
| 11/26/2025 | $153.40 | $155.80 | $153.00 | $155.30 | 201.59M |
| 11/25/2025 | $152.40 | $152.80 | $151.70 | $152.40 | 187.11M |
| 11/21/2025 | $152.70 | $154.20 | $152.70 | $154.20 | 217.10M |
| 11/20/2025 | $152.90 | $153.30 | $152.40 | $152.60 | 143.57M |
| 11/19/2025 | $152.10 | $153.30 | $152.00 | $152.50 | 158.48M |
| 11/18/2025 | $153.00 | $153.00 | $151.60 | $152.80 | 177.42M |
| 11/17/2025 | $151.20 | $153.10 | $150.70 | $153.10 | 174.82M |
| 11/14/2025 | $150.80 | $151.20 | $150.50 | $151.20 | 202.59M |
| 11/13/2025 | $152.10 | $152.20 | $150.70 | $150.80 | 261.31M |
| 11/12/2025 | $152.50 | $154.80 | $152.20 | $152.40 | 277.20M |
| 11/11/2025 | $151.50 | $152.40 | $150.70 | $152.40 | 193.57M |
| 11/10/2025 | $151.10 | $151.70 | $150.60 | $151.40 | 212.21M |
| 11/7/2025 | $150.60 | $151.90 | $150.50 | $151.20 | 220.97M |
| 11/6/2025 | $151.00 | $152.10 | $150.60 | $150.70 | 309.19M |
| 11/5/2025 | $154.10 | $154.50 | $150.20 | $150.20 | 480.88M |
| 11/4/2025 | $158.60 | $162.20 | $155.00 | $155.40 | 359.45M |
| 10/31/2025 | $159.80 | $160.20 | $158.30 | $158.40 | 176.82M |
| 10/30/2025 | $158.30 | $158.60 | $157.50 | $158.10 | 509.30M |
| 10/29/2025 | $159.60 | $160.00 | $158.80 | $159.10 | 153.18M |
| 10/28/2025 | $161.90 | $162.00 | $160.30 | $160.40 | 162.10M |
| 10/27/2025 | $161.00 | $162.70 | $160.80 | $162.50 | 168.94M |
| 10/24/2025 | $160.10 | $160.40 | $159.20 | $159.80 | 123.70M |
| 10/23/2025 | $159.80 | $160.60 | $158.70 | $159.70 | 145.43M |
| 10/22/2025 | $160.40 | $161.20 | $159.20 | $159.80 | 301.91M |
| 10/21/2025 | $159.20 | $160.10 | $158.70 | $160.10 | 179.05M |
| 10/20/2025 | $159.00 | $160.50 | $158.50 | $159.00 | 225.38M |
| 10/17/2025 | $156.20 | $158.60 | $155.90 | $158.30 | 211.29M |