9972.T9972.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $284.00 | $294.00 | $281.00 | $284.00 | 57,500 |
| 1/14/2026 | $280.00 | $308.00 | $280.00 | $284.00 | 134,600 |
| 1/13/2026 | $284.00 | $285.00 | $282.00 | $283.00 | 10,800 |
| 1/9/2026 | $285.00 | $285.00 | $283.00 | $284.00 | 13,800 |
| 1/8/2026 | $281.00 | $285.00 | $280.00 | $285.00 | 11,000 |
| 1/7/2026 | $282.00 | $286.00 | $279.00 | $286.00 | 70,400 |
| 1/6/2026 | $287.00 | $288.00 | $283.00 | $284.00 | 21,700 |
| 1/5/2026 | $288.00 | $289.00 | $281.00 | $289.00 | 20,000 |
| 12/30/2025 | $281.00 | $287.00 | $281.00 | $287.00 | 12,200 |
| 12/29/2025 | $288.00 | $288.00 | $274.00 | $283.00 | 23,800 |
| 12/26/2025 | $282.00 | $287.00 | $282.00 | $286.00 | 18,900 |
| 12/25/2025 | $287.00 | $287.00 | $280.00 | $284.00 | 26,900 |
| 12/24/2025 | $284.00 | $286.00 | $281.00 | $286.00 | 21,200 |
| 12/23/2025 | $285.00 | $286.00 | $281.00 | $283.00 | 12,300 |
| 12/22/2025 | $290.00 | $290.00 | $280.00 | $284.00 | 33,000 |
| 12/19/2025 | $288.00 | $291.00 | $286.00 | $290.00 | 7,000 |
| 12/18/2025 | $282.00 | $290.00 | $282.00 | $290.00 | 10,100 |
| 12/17/2025 | $288.00 | $288.00 | $279.00 | $281.00 | 13,600 |
| 12/16/2025 | $292.00 | $292.00 | $287.00 | $288.00 | 9,300 |
| 12/15/2025 | $291.00 | $295.00 | $279.00 | $294.00 | 56,400 |
| 12/12/2025 | $286.00 | $295.00 | $286.00 | $293.00 | 102,300 |
| 12/11/2025 | $281.00 | $285.00 | $281.00 | $283.00 | 6,200 |
| 12/10/2025 | $283.00 | $287.00 | $281.00 | $281.00 | 11,900 |
| 12/9/2025 | $282.00 | $283.00 | $282.00 | $283.00 | 2,000 |
| 12/8/2025 | $283.00 | $283.00 | $281.00 | $281.00 | 8,300 |
| 12/5/2025 | $285.00 | $287.00 | $283.00 | $283.00 | 7,400 |
| 12/4/2025 | $287.00 | $287.00 | $281.00 | $285.00 | 39,200 |
| 12/3/2025 | $282.00 | $290.00 | $280.00 | $288.00 | 23,100 |
| 12/2/2025 | $277.00 | $295.00 | $277.00 | $280.00 | 66,700 |
| 12/1/2025 | $281.00 | $281.00 | $276.00 | $276.00 | 11,500 |
| 11/28/2025 | $279.00 | $284.00 | $279.00 | $281.00 | 7,800 |
| 11/27/2025 | $279.00 | $284.00 | $278.00 | $280.00 | 179,500 |
| 11/26/2025 | $285.00 | $287.00 | $282.00 | $282.00 | 753,200 |
| 11/25/2025 | $285.00 | $288.00 | $284.00 | $285.00 | 47,200 |
| 11/21/2025 | $285.00 | $286.00 | $284.00 | $284.00 | 5,700 |
| 11/20/2025 | $285.00 | $286.00 | $284.00 | $285.00 | 3,600 |
| 11/19/2025 | $284.00 | $288.00 | $280.00 | $285.00 | 35,500 |
| 11/18/2025 | $284.00 | $284.00 | $280.00 | $282.00 | 7,700 |
| 11/17/2025 | $281.00 | $283.00 | $277.00 | $282.00 | 17,800 |
| 11/14/2025 | $282.00 | $283.00 | $280.00 | $281.00 | 13,900 |
| 11/13/2025 | $287.00 | $287.00 | $280.00 | $282.00 | 30,300 |
| 11/12/2025 | $289.00 | $290.00 | $283.00 | $287.00 | 27,700 |
| 11/11/2025 | $281.00 | $289.00 | $281.00 | $289.00 | 44,900 |
| 11/10/2025 | $283.00 | $283.00 | $282.00 | $282.00 | 9,200 |
| 11/7/2025 | $285.00 | $285.00 | $283.00 | $283.00 | 5,000 |
| 11/6/2025 | $284.00 | $285.00 | $283.00 | $284.00 | 9,400 |
| 11/5/2025 | $284.00 | $288.00 | $283.00 | $287.00 | 27,700 |
| 11/4/2025 | $284.00 | $284.00 | $282.00 | $284.00 | 6,100 |
| 10/31/2025 | $285.00 | $286.00 | $278.00 | $284.00 | 22,000 |
| 10/30/2025 | $287.00 | $287.00 | $283.00 | $284.00 | 13,100 |
| 10/29/2025 | $288.00 | $289.00 | $286.00 | $287.00 | 19,700 |
| 10/28/2025 | $290.00 | $290.00 | $285.00 | $286.00 | 10,300 |
| 10/27/2025 | $293.00 | $293.00 | $286.00 | $291.00 | 12,700 |
| 10/24/2025 | $296.00 | $297.00 | $287.00 | $290.00 | 20,900 |
| 10/23/2025 | $288.00 | $291.00 | $287.00 | $289.00 | 9,900 |
| 10/22/2025 | $289.00 | $290.00 | $285.00 | $289.00 | 6,200 |
| 10/21/2025 | $285.00 | $290.00 | $284.00 | $287.00 | 22,300 |
| 10/20/2025 | $288.00 | $288.00 | $285.00 | $288.00 | 8,100 |
| 10/17/2025 | $290.00 | $290.00 | $285.00 | $287.00 | 20,800 |