1332.T(1332.T)
$1340.00▼-37.00 (-2.69%)
1332.T(1332.T)
JPX
$1340.00▼-37.00 (-2.69%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/10/2026 | $1376.50 | $1377.00 | $1335.00 | $1340.00 | 1.36M |
| 4/9/2026 | $1385.00 | $1395.50 | $1376.00 | $1377.00 | 979,600 |
| 4/8/2026 | $1384.50 | $1389.00 | $1372.50 | $1379.00 | 1.05M |
| 4/7/2026 | $1370.00 | $1378.50 | $1349.00 | $1360.50 | 1.15M |
| 4/6/2026 | $1360.50 | $1375.00 | $1358.00 | $1361.50 | 586,800 |
| 4/3/2026 | $1368.00 | $1368.50 | $1353.00 | $1365.00 | 600,300 |
| 4/2/2026 | $1394.00 | $1396.50 | $1356.00 | $1359.50 | 1.08M |
| 4/1/2026 | $1370.00 | $1399.50 | $1357.00 | $1399.50 | 1.13M |
| 3/31/2026 | $1331.00 | $1352.50 | $1325.00 | $1343.50 | 1.36M |
| 3/30/2026 | $1306.50 | $1343.00 | $1297.50 | $1341.50 | 1.50M |
| 3/27/2026 | $1377.50 | $1394.50 | $1372.00 | $1384.50 | 1.55M |
| 3/26/2026 | $1379.00 | $1381.00 | $1366.00 | $1381.00 | 967,300 |
| 3/25/2026 | $1387.50 | $1388.50 | $1370.50 | $1370.50 | 1.04M |
| 3/24/2026 | $1354.50 | $1362.50 | $1344.00 | $1359.50 | 756,600 |
| 3/23/2026 | $1347.50 | $1351.00 | $1317.50 | $1326.50 | 1.37M |
| 3/19/2026 | $1387.00 | $1394.50 | $1368.50 | $1372.00 | 1.39M |
| 3/18/2026 | $1390.00 | $1409.50 | $1382.50 | $1409.50 | 856,000 |
| 3/17/2026 | $1379.50 | $1399.50 | $1379.00 | $1379.00 | 717,100 |
| 3/16/2026 | $1370.00 | $1387.50 | $1364.00 | $1383.50 | 1.81M |
| 3/13/2026 | $1334.00 | $1358.50 | $1330.00 | $1354.00 | 1.55M |
| 3/12/2026 | $1380.00 | $1385.00 | $1342.00 | $1350.00 | 1.22M |
| 3/11/2026 | $1420.00 | $1426.50 | $1394.00 | $1398.50 | 959,700 |
| 3/10/2026 | $1410.00 | $1419.00 | $1391.50 | $1402.00 | 1.28M |
| 3/9/2026 | $1362.50 | $1390.00 | $1349.50 | $1380.00 | 2.00M |
| 3/6/2026 | $1415.50 | $1437.00 | $1400.50 | $1429.50 | 1.21M |
| 3/5/2026 | $1460.50 | $1477.50 | $1436.00 | $1445.50 | 1.33M |
| 3/4/2026 | $1438.00 | $1450.50 | $1402.00 | $1430.50 | 1.47M |
| 3/3/2026 | $1535.00 | $1536.50 | $1480.50 | $1486.50 | 1.89M |
| 3/2/2026 | $1527.50 | $1570.00 | $1515.50 | $1560.00 | 1.46M |
| 2/27/2026 | $1510.00 | $1553.00 | $1510.00 | $1549.00 | 1.35M |
| 2/26/2026 | $1512.00 | $1528.50 | $1506.00 | $1506.50 | 1.02M |
| 2/25/2026 | $1505.00 | $1511.00 | $1489.00 | $1504.50 | 870,700 |
| 2/24/2026 | $1488.00 | $1514.00 | $1473.00 | $1501.00 | 1.14M |
| 2/20/2026 | $1504.50 | $1504.50 | $1465.00 | $1471.50 | 1.36M |
| 2/19/2026 | $1487.00 | $1519.50 | $1471.00 | $1517.50 | 1.32M |
| 2/18/2026 | $1510.00 | $1526.50 | $1500.00 | $1500.00 | 962,600 |
| 2/17/2026 | $1519.50 | $1526.00 | $1512.00 | $1517.50 | 709,800 |
| 2/16/2026 | $1545.50 | $1548.00 | $1513.50 | $1513.50 | 1.20M |
| 2/13/2026 | $1548.00 | $1551.50 | $1522.50 | $1538.00 | 1.73M |
| 2/12/2026 | $1520.00 | $1561.50 | $1505.50 | $1543.50 | 1.89M |
| 2/10/2026 | $1484.50 | $1512.50 | $1475.00 | $1498.50 | 2.14M |
| 2/9/2026 | $1439.50 | $1525.00 | $1435.00 | $1508.00 | 3.42M |
| 2/6/2026 | $1350.00 | $1503.50 | $1326.50 | $1425.00 | 5.00M |
| 2/5/2026 | $1381.00 | $1382.00 | $1351.50 | $1367.00 | 1.41M |
| 2/4/2026 | $1326.00 | $1367.50 | $1321.50 | $1352.50 | 1.52M |
| 2/3/2026 | $1309.50 | $1326.00 | $1299.00 | $1325.50 | 1.27M |
| 2/2/2026 | $1319.50 | $1329.00 | $1298.50 | $1300.00 | 1.78M |
| 1/30/2026 | $1276.00 | $1298.50 | $1273.00 | $1295.00 | 1.50M |
| 1/29/2026 | $1260.00 | $1278.00 | $1250.00 | $1276.00 | 1.36M |
| 1/28/2026 | $1294.00 | $1298.50 | $1268.50 | $1270.00 | 1.75M |
| 1/27/2026 | $1259.00 | $1305.50 | $1258.50 | $1303.50 | 3.85M |
| 1/26/2026 | $1230.00 | $1254.00 | $1224.00 | $1248.00 | 2.31M |
| 1/23/2026 | $1211.00 | $1230.00 | $1211.00 | $1230.00 | 1.28M |
| 1/22/2026 | $1217.50 | $1224.50 | $1203.50 | $1217.00 | 1.60M |
| 1/21/2026 | $1225.00 | $1242.00 | $1217.50 | $1228.00 | 2.04M |
| 1/20/2026 | $1200.00 | $1234.00 | $1199.00 | $1231.00 | 2.31M |
| 1/19/2026 | $1161.00 | $1194.50 | $1161.00 | $1184.00 | 1.63M |
| 1/16/2026 | $1145.00 | $1159.00 | $1141.50 | $1157.00 | 1.21M |
| 1/15/2026 | $1161.00 | $1167.00 | $1155.00 | $1155.00 | 1.10M |
| 1/14/2026 | $1142.00 | $1154.00 | $1140.50 | $1152.00 | 1.20M |
| 1/13/2026 | $1141.00 | $1152.00 | $1134.50 | $1141.50 | 1.63M |