9434.T9434.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $216.70 | $217.50 | $216.10 | $216.70 | 70.42M |
| 1/14/2026 | $216.50 | $217.40 | $215.50 | $217.40 | 80.66M |
| 1/13/2026 | $216.00 | $217.40 | $215.60 | $216.50 | 92.83M |
| 1/9/2026 | $215.00 | $215.60 | $214.20 | $214.50 | 80.37M |
| 1/8/2026 | $215.30 | $215.90 | $214.70 | $215.10 | 68.89M |
| 1/7/2026 | $215.70 | $216.10 | $214.90 | $215.40 | 79.20M |
| 1/6/2026 | $216.00 | $217.70 | $215.60 | $217.40 | 81.49M |
| 1/5/2026 | $215.50 | $216.60 | $214.90 | $216.20 | 75.57M |
| 12/30/2025 | $217.50 | $217.80 | $214.70 | $214.80 | 79.13M |
| 12/29/2025 | $217.90 | $218.00 | $215.90 | $216.50 | 73.10M |
| 12/26/2025 | $216.10 | $217.20 | $216.00 | $217.10 | 58.76M |
| 12/25/2025 | $215.30 | $216.40 | $214.90 | $216.40 | 36.85M |
| 12/24/2025 | $215.70 | $216.10 | $214.00 | $214.60 | 52.22M |
| 12/23/2025 | $213.60 | $215.70 | $213.60 | $215.70 | 51.76M |
| 12/22/2025 | $217.80 | $217.90 | $213.30 | $213.30 | 103.31M |
| 12/19/2025 | $217.60 | $219.10 | $216.80 | $216.80 | 114.39M |
| 12/18/2025 | $217.30 | $217.80 | $216.10 | $216.70 | 84.11M |
| 12/17/2025 | $215.50 | $217.50 | $215.40 | $216.70 | 62.16M |
| 12/16/2025 | $216.10 | $217.10 | $215.30 | $216.50 | 61.26M |
| 12/15/2025 | $217.40 | $217.80 | $216.30 | $216.30 | 62.55M |
| 12/12/2025 | $217.90 | $218.30 | $216.30 | $217.30 | 65.61M |
| 12/11/2025 | $218.00 | $218.40 | $216.20 | $216.50 | 48.17M |
| 12/10/2025 | $218.40 | $218.40 | $216.60 | $217.30 | 44.97M |
| 12/9/2025 | $218.00 | $218.10 | $216.40 | $217.90 | 47.53M |
| 12/8/2025 | $216.30 | $216.80 | $215.10 | $216.60 | 48.18M |
| 12/5/2025 | $218.60 | $218.60 | $214.90 | $215.20 | 69.92M |
| 12/4/2025 | $216.30 | $218.90 | $215.80 | $218.90 | 60.50M |
| 12/3/2025 | $216.00 | $216.70 | $214.30 | $215.50 | 86.04M |
| 12/2/2025 | $218.10 | $219.00 | $215.60 | $216.70 | 76.87M |
| 12/1/2025 | $221.00 | $221.60 | $218.20 | $218.80 | 69.78M |
| 11/28/2025 | $221.40 | $223.20 | $221.20 | $223.20 | 44.79M |
| 11/27/2025 | $224.40 | $225.80 | $222.40 | $222.60 | 41.32M |
| 11/26/2025 | $224.50 | $227.40 | $223.60 | $224.40 | 68.28M |
| 11/25/2025 | $231.00 | $231.40 | $224.50 | $225.00 | 81.48M |
| 11/21/2025 | $229.80 | $233.60 | $229.30 | $233.60 | 184.46M |
| 11/20/2025 | $228.00 | $228.80 | $226.60 | $227.30 | 66.28M |
| 11/19/2025 | $224.60 | $227.00 | $224.20 | $225.60 | 59.31M |
| 11/18/2025 | $227.00 | $227.70 | $223.90 | $224.60 | 79.28M |
| 11/17/2025 | $221.50 | $224.90 | $221.00 | $224.90 | 52.13M |
| 11/14/2025 | $221.70 | $222.60 | $220.10 | $222.40 | 51.92M |
| 11/13/2025 | $223.80 | $224.00 | $220.80 | $222.40 | 42.59M |
| 11/12/2025 | $223.10 | $225.80 | $222.80 | $223.80 | 72.27M |
| 11/11/2025 | $222.20 | $223.20 | $220.90 | $223.20 | 48.86M |
| 11/10/2025 | $220.00 | $221.90 | $219.20 | $221.90 | 62.51M |
| 11/7/2025 | $214.50 | $218.90 | $214.30 | $218.90 | 61.49M |
| 11/6/2025 | $216.30 | $217.70 | $214.50 | $215.70 | 73.82M |
| 11/5/2025 | $219.00 | $219.00 | $214.10 | $215.90 | 94.93M |
| 11/4/2025 | $217.40 | $217.90 | $215.10 | $216.90 | 59.68M |
| 10/31/2025 | $219.60 | $220.00 | $218.00 | $218.70 | 63.12M |
| 10/30/2025 | $216.00 | $218.70 | $215.80 | $218.50 | 67.56M |
| 10/29/2025 | $218.40 | $219.30 | $216.50 | $217.00 | 55.80M |
| 10/28/2025 | $220.50 | $220.70 | $218.90 | $219.40 | 48.82M |
| 10/27/2025 | $219.40 | $221.70 | $219.10 | $220.20 | 52.72M |
| 10/24/2025 | $220.00 | $220.10 | $217.80 | $218.00 | 50.48M |
| 10/23/2025 | $221.20 | $221.30 | $219.30 | $220.10 | 49.09M |
| 10/22/2025 | $218.90 | $220.00 | $218.60 | $220.00 | 43.76M |
| 10/21/2025 | $217.10 | $220.20 | $216.50 | $219.80 | 61.75M |
| 10/20/2025 | $217.30 | $218.20 | $216.40 | $217.70 | 48.86M |
| 10/17/2025 | $215.20 | $216.00 | $214.70 | $215.50 | 53.47M |