9845.T(9845.T)
9845.T
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $1349.00 | $1355.00 | $1342.00 | $1355.00 | 7,000 |
| 10/13/2026 | $1345.00 | $1362.00 | $1330.00 | $1361.00 | 23,100 |
| 10/9/2026 | $1326.00 | $1340.00 | $1319.00 | $1340.00 | 16,600 |
| 10/8/2026 | $1346.00 | $1359.00 | $1318.00 | $1318.00 | 7,700 |
| 10/7/2026 | $1357.00 | $1363.00 | $1341.00 | $1347.00 | 12,800 |
| 10/6/2026 | $1342.00 | $1350.00 | $1333.00 | $1350.00 | 5,300 |
| 10/5/2026 | $1330.00 | $1340.00 | $1317.00 | $1340.00 | 10,900 |
| 10/2/2026 | $1364.00 | $1364.00 | $1325.00 | $1325.00 | 32,800 |
| 10/1/2026 | $1414.00 | $1416.00 | $1351.00 | $1351.00 | 34,300 |
| 9/30/2026 | $1387.00 | $1398.00 | $1362.00 | $1397.00 | 21,800 |
| 9/29/2026 | $1350.00 | $1350.00 | $1332.00 | $1333.00 | 6,300 |
| 9/28/2026 | $1367.00 | $1375.00 | $1357.00 | $1362.00 | 14,400 |
| 9/25/2026 | $1400.00 | $1400.00 | $1363.00 | $1363.00 | 16,800 |
| 9/24/2026 | $1389.00 | $1398.00 | $1374.00 | $1398.00 | 7,300 |
| 9/18/2026 | $1353.00 | $1370.00 | $1350.00 | $1369.00 | 9,600 |
| 9/17/2026 | $1361.00 | $1367.00 | $1348.00 | $1353.00 | 13,300 |
| 9/16/2026 | $1350.00 | $1370.00 | $1350.00 | $1361.00 | 5,100 |
| 9/15/2026 | $1351.00 | $1361.00 | $1350.00 | $1361.00 | 1,900 |
| 9/14/2026 | $1349.00 | $1363.00 | $1344.00 | $1351.00 | 1,800 |
| 9/11/2026 | $1331.00 | $1356.00 | $1331.00 | $1350.00 | 6,500 |
| 9/10/2026 | $1347.00 | $1349.00 | $1331.00 | $1346.00 | 5,600 |
| 9/9/2026 | $1363.00 | $1372.00 | $1348.00 | $1350.00 | 6,800 |
| 9/8/2026 | $1391.00 | $1398.00 | $1364.00 | $1364.00 | 9,000 |
| 9/7/2026 | $1388.00 | $1402.00 | $1388.00 | $1396.00 | 4,600 |
| 9/4/2026 | $1394.00 | $1418.00 | $1388.00 | $1388.00 | 7,100 |
| 9/3/2026 | $1408.00 | $1418.00 | $1404.00 | $1404.00 | 3,700 |
| 9/2/2026 | $1415.00 | $1421.00 | $1395.00 | $1408.00 | 17,100 |
| 9/1/2026 | $1424.00 | $1440.00 | $1421.00 | $1435.00 | 8,100 |
| 8/31/2026 | $1411.00 | $1424.00 | $1400.00 | $1424.00 | 16,000 |
| 8/28/2026 | $1416.00 | $1422.00 | $1406.00 | $1416.00 | 5,600 |
| 8/27/2026 | $1416.00 | $1428.00 | $1404.00 | $1416.00 | 9,800 |
| 8/26/2026 | $1396.00 | $1422.00 | $1396.00 | $1416.00 | 6,500 |
| 8/25/2026 | $1407.00 | $1410.00 | $1391.00 | $1394.00 | 8,800 |
| 8/24/2026 | $1393.00 | $1410.00 | $1387.00 | $1407.00 | 7,500 |
| 8/21/2026 | $1362.00 | $1396.00 | $1357.00 | $1393.00 | 9,600 |
| 8/20/2026 | $1361.00 | $1370.00 | $1349.00 | $1370.00 | 9,700 |
| 8/19/2026 | $1390.00 | $1391.00 | $1345.00 | $1352.00 | 22,600 |
| 8/18/2026 | $1420.00 | $1427.00 | $1390.00 | $1395.00 | 24,300 |
| 8/17/2026 | $1428.00 | $1459.00 | $1416.00 | $1416.00 | 12,100 |
| 8/14/2026 | $1447.00 | $1469.00 | $1426.00 | $1431.00 | 12,200 |
| 8/13/2026 | $1434.00 | $1453.00 | $1432.00 | $1435.00 | 8,400 |
| 8/12/2026 | $1428.00 | $1448.00 | $1420.00 | $1431.00 | 8,200 |
| 8/10/2026 | $1436.00 | $1458.00 | $1404.00 | $1430.00 | 10,100 |
| 8/7/2026 | $1479.00 | $1497.00 | $1435.00 | $1435.00 | 17,900 |
| 8/6/2026 | $1427.00 | $1478.00 | $1427.00 | $1472.00 | 11,500 |
| 8/5/2026 | $1441.00 | $1467.00 | $1423.00 | $1427.00 | 16,400 |
| 8/4/2026 | $1464.00 | $1500.00 | $1430.00 | $1432.00 | 59,900 |
| 8/3/2026 | $1599.00 | $1645.00 | $1566.00 | $1624.00 | 29,000 |
| 7/31/2026 | $1541.00 | $1587.00 | $1541.00 | $1567.00 | 10,400 |
| 7/30/2026 | $1541.00 | $1569.00 | $1511.00 | $1541.00 | 7,900 |
| 7/29/2026 | $1578.00 | $1587.00 | $1501.00 | $1563.00 | 8,000 |
| 7/28/2026 | $1585.00 | $1596.00 | $1562.00 | $1575.00 | 6,500 |
| 7/27/2026 | $1620.00 | $1620.00 | $1570.00 | $1572.00 | 20,600 |
| 7/24/2026 | $1527.00 | $1572.00 | $1505.00 | $1572.00 | 8,100 |
| 7/23/2026 | $1527.00 | $1560.00 | $1527.00 | $1533.00 | 13,300 |
| 7/22/2026 | $1511.00 | $1560.00 | $1511.00 | $1536.00 | 7,000 |
| 7/21/2026 | $1482.00 | $1547.00 | $1470.00 | $1545.00 | 12,400 |
| 7/17/2026 | $1505.00 | $1513.00 | $1451.00 | $1470.00 | 17,500 |
| 7/16/2026 | $1520.00 | $1530.00 | $1499.00 | $1526.00 | 4,600 |
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
