9446.T(9446.T)
9446.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $667.00 | $673.00 | $666.00 | $666.00 | 2,800 |
| 10/13/2026 | $666.00 | $669.00 | $666.00 | $667.00 | 2,400 |
| 10/9/2026 | $668.00 | $675.00 | $667.00 | $668.00 | 2,600 |
| 10/8/2026 | $669.00 | $670.00 | $667.00 | $667.00 | 3,300 |
| 10/7/2026 | $678.00 | $678.00 | $666.00 | $673.00 | 4,400 |
| 10/6/2026 | $674.00 | $677.00 | $673.00 | $674.00 | 5,400 |
| 10/5/2026 | $682.00 | $682.00 | $672.00 | $674.00 | 13,800 |
| 10/2/2026 | $683.00 | $683.00 | $675.00 | $679.00 | 1,600 |
| 10/1/2026 | $684.00 | $685.00 | $675.00 | $675.00 | 5,600 |
| 9/30/2026 | $674.00 | $682.00 | $674.00 | $682.00 | 2,000 |
| 9/29/2026 | $673.00 | $683.00 | $673.00 | $675.00 | 5,200 |
| 9/28/2026 | $698.00 | $698.00 | $691.00 | $691.00 | 9,000 |
| 9/25/2026 | $697.00 | $697.00 | $691.00 | $697.00 | 3,200 |
| 9/24/2026 | $694.00 | $700.00 | $690.00 | $690.00 | 8,300 |
| 9/18/2026 | $689.00 | $692.00 | $689.00 | $691.00 | 2,100 |
| 9/17/2026 | $692.00 | $692.00 | $688.00 | $691.00 | 1,700 |
| 9/16/2026 | $689.00 | $689.00 | $687.00 | $688.00 | 1,600 |
| 9/15/2026 | $684.00 | $687.00 | $684.00 | $687.00 | 1,100 |
| 9/14/2026 | $685.00 | $685.00 | $685.00 | $685.00 | 800 |
| 9/11/2026 | $686.00 | $689.00 | $677.00 | $684.00 | 7,800 |
| 9/10/2026 | $690.00 | $693.00 | $687.00 | $693.00 | 1,100 |
| 9/9/2026 | $695.00 | $698.00 | $686.00 | $690.00 | 6,300 |
| 9/8/2026 | $697.00 | $697.00 | $695.00 | $695.00 | 900 |
| 9/7/2026 | $696.00 | $699.00 | $696.00 | $698.00 | 1,900 |
| 9/4/2026 | $698.00 | $698.00 | $692.00 | $696.00 | 3,500 |
| 9/3/2026 | $698.00 | $700.00 | $697.00 | $699.00 | 3,200 |
| 9/2/2026 | $697.00 | $698.00 | $695.00 | $696.00 | 3,900 |
| 9/1/2026 | $697.00 | $699.00 | $696.00 | $697.00 | 2,700 |
| 8/31/2026 | $699.00 | $706.00 | $697.00 | $697.00 | 6,200 |
| 8/28/2026 | $708.00 | $708.00 | $699.00 | $700.00 | 2,900 |
| 8/27/2026 | $708.00 | $708.00 | $701.00 | $702.00 | 2,500 |
| 8/26/2026 | $696.00 | $705.00 | $692.00 | $702.00 | 14,000 |
| 8/25/2026 | $688.00 | $694.00 | $686.00 | $694.00 | 5,600 |
| 8/24/2026 | $682.00 | $688.00 | $682.00 | $688.00 | 11,300 |
| 8/21/2026 | $683.00 | $688.00 | $683.00 | $688.00 | 5,900 |
| 8/20/2026 | $687.00 | $687.00 | $680.00 | $686.00 | 23,300 |
| 8/19/2026 | $681.00 | $686.00 | $680.00 | $680.00 | 26,000 |
| 8/18/2026 | $685.00 | $687.00 | $678.00 | $685.00 | 20,100 |
| 8/17/2026 | $679.00 | $685.00 | $676.00 | $685.00 | 10,700 |
| 8/14/2026 | $682.00 | $687.00 | $672.00 | $679.00 | 7,200 |
| 8/13/2026 | $680.00 | $686.00 | $676.00 | $686.00 | 12,900 |
| 8/12/2026 | $681.00 | $681.00 | $670.00 | $678.00 | 5,600 |
| 8/10/2026 | $689.00 | $689.00 | $661.00 | $674.00 | 37,100 |
| 8/7/2026 | $698.00 | $709.00 | $698.00 | $698.00 | 16,700 |
| 8/6/2026 | $690.00 | $697.00 | $690.00 | $692.00 | 3,500 |
| 8/5/2026 | $686.00 | $695.00 | $686.00 | $692.00 | 3,200 |
| 8/4/2026 | $687.00 | $687.00 | $687.00 | $687.00 | 300 |
| 8/3/2026 | $694.00 | $694.00 | $683.00 | $683.00 | 900 |
| 7/31/2026 | $681.00 | $688.00 | $681.00 | $687.00 | 1,500 |
| 7/30/2026 | $690.00 | $690.00 | $680.00 | $682.00 | 2,500 |
| 7/29/2026 | $686.00 | $689.00 | $685.00 | $687.00 | 900 |
| 7/28/2026 | $697.00 | $697.00 | $685.00 | $685.00 | 5,700 |
| 7/27/2026 | $686.00 | $695.00 | $685.00 | $695.00 | 3,100 |
| 7/24/2026 | $688.00 | $688.00 | $682.00 | $686.00 | 7,800 |
| 7/23/2026 | $687.00 | $693.00 | $687.00 | $691.00 | 2,100 |
| 7/22/2026 | $674.00 | $695.00 | $674.00 | $687.00 | 4,500 |
| 7/21/2026 | $679.00 | $693.00 | $678.00 | $678.00 | 4,100 |
| 7/17/2026 | $686.00 | $686.00 | $668.00 | $678.00 | 22,300 |
| 7/16/2026 | $700.00 | $700.00 | $685.00 | $685.00 | 5,100 |
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
