7003.T7003.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $7501.00 | $7542.00 | $6865.00 | $6866.00 | 5.01M |
| 3/3/2026 | $8181.00 | $8438.00 | $7754.00 | $7785.00 | 7.50M |
| 3/2/2026 | $7700.00 | $8224.00 | $7680.00 | $8129.00 | 5.58M |
| 2/27/2026 | $7682.00 | $7903.00 | $7610.00 | $7876.00 | 4.69M |
| 2/26/2026 | $7808.00 | $7918.00 | $7660.00 | $7717.00 | 5.60M |
| 2/25/2026 | $7763.00 | $7958.00 | $7680.00 | $7808.00 | 7.05M |
| 2/24/2026 | $8002.00 | $8043.00 | $7568.00 | $7729.00 | 8.54M |
| 2/20/2026 | $7760.00 | $8186.00 | $7739.00 | $8090.00 | 11.60M |
| 2/19/2026 | $7550.00 | $7974.00 | $7452.00 | $7767.00 | 11.75M |
| 2/18/2026 | $7311.00 | $7578.00 | $7213.00 | $7492.00 | 7.45M |
| 2/17/2026 | $7295.00 | $7296.00 | $7062.00 | $7242.00 | 6.03M |
| 2/16/2026 | $7598.00 | $7655.00 | $7356.00 | $7356.00 | 7.32M |
| 2/13/2026 | $6963.00 | $7522.00 | $6896.00 | $7292.00 | 9.68M |
| 2/12/2026 | $7260.00 | $7650.00 | $7031.00 | $7131.00 | 11.84M |
| 2/10/2026 | $7300.00 | $7639.00 | $6719.00 | $7110.00 | 23.36M |
| 2/9/2026 | $7045.00 | $7270.00 | $6898.00 | $7111.00 | 7.02M |
| 2/6/2026 | $6597.00 | $6870.00 | $6473.00 | $6845.00 | 4.54M |
| 2/5/2026 | $6902.00 | $6939.00 | $6614.00 | $6697.00 | 4.04M |
| 2/4/2026 | $6839.00 | $6979.00 | $6704.00 | $6925.00 | 4.12M |
| 2/3/2026 | $6685.00 | $6853.00 | $6633.00 | $6840.00 | 3.60M |
| 2/2/2026 | $6960.00 | $7028.00 | $6478.00 | $6527.00 | 5.80M |
| 1/30/2026 | $6862.00 | $6961.00 | $6750.00 | $6870.00 | 4.29M |
| 1/29/2026 | $6785.00 | $7030.00 | $6746.00 | $6962.00 | 8.13M |
| 1/28/2026 | $6592.00 | $6679.00 | $6458.00 | $6585.00 | 4.06M |
| 1/27/2026 | $6404.00 | $6669.00 | $6356.00 | $6669.00 | 5.31M |
| 1/26/2026 | $6280.00 | $6446.00 | $6158.00 | $6446.00 | 5.54M |
| 1/23/2026 | $6445.00 | $6646.00 | $6321.00 | $6361.00 | 5.30M |
| 1/22/2026 | $6608.00 | $6640.00 | $6291.00 | $6379.00 | 4.72M |
| 1/21/2026 | $6449.00 | $6698.00 | $6400.00 | $6542.00 | 4.38M |
| 1/20/2026 | $6806.00 | $6885.00 | $6571.00 | $6649.00 | 4.13M |
| 1/19/2026 | $6852.00 | $6980.00 | $6698.00 | $6820.00 | 4.69M |
| 1/16/2026 | $7230.00 | $7317.00 | $6851.00 | $6931.00 | 7.15M |
| 1/15/2026 | $7001.00 | $7333.00 | $6982.00 | $7172.00 | 9.78M |
| 1/14/2026 | $6782.00 | $7141.00 | $6738.00 | $7130.00 | 8.61M |
| 1/13/2026 | $6700.00 | $6945.00 | $6640.00 | $6742.00 | 8.75M |
| 1/9/2026 | $6264.00 | $6570.00 | $6206.00 | $6470.00 | 9.71M |
| 1/8/2026 | $6157.00 | $6392.00 | $6102.00 | $6295.00 | 7.08M |
| 1/7/2026 | $5740.00 | $6155.00 | $5732.00 | $6057.00 | 6.69M |
| 1/6/2026 | $5800.00 | $5830.00 | $5652.00 | $5787.00 | 3.37M |
| 1/5/2026 | $5632.00 | $5756.00 | $5599.00 | $5697.00 | 3.69M |
| 12/30/2025 | $5610.00 | $5655.00 | $5533.00 | $5560.00 | 3.01M |
| 12/29/2025 | $5499.00 | $5699.00 | $5497.00 | $5655.00 | 4.32M |
| 12/26/2025 | $5500.00 | $5575.00 | $5418.00 | $5458.00 | 4.96M |
| 12/25/2025 | $5722.00 | $5736.00 | $5474.00 | $5553.00 | 5.29M |
| 12/24/2025 | $5695.00 | $5769.00 | $5596.00 | $5700.00 | 6.41M |
| 12/23/2025 | $5530.00 | $5870.00 | $5520.00 | $5870.00 | 10.26M |
| 12/22/2025 | $5459.00 | $5470.00 | $5358.00 | $5424.00 | 3.75M |
| 12/19/2025 | $5192.00 | $5386.00 | $5134.00 | $5322.00 | 5.14M |
| 12/18/2025 | $5190.00 | $5273.00 | $5121.00 | $5158.00 | 5.08M |
| 12/17/2025 | $5300.00 | $5400.00 | $5085.00 | $5302.00 | 8.21M |
| 12/16/2025 | $5617.00 | $5645.00 | $5271.00 | $5298.00 | 7.80M |
| 12/15/2025 | $5648.00 | $5722.00 | $5556.00 | $5717.00 | 4.38M |
| 12/12/2025 | $5740.00 | $5910.00 | $5643.00 | $5897.00 | 6.88M |
| 12/11/2025 | $5735.00 | $5892.00 | $5626.00 | $5640.00 | 6.83M |
| 12/10/2025 | $6190.00 | $6205.00 | $5750.00 | $5750.00 | 7.23M |
| 12/9/2025 | $6278.00 | $6319.00 | $6113.00 | $6205.00 | 3.82M |
| 12/8/2025 | $6212.00 | $6333.00 | $6136.00 | $6278.00 | 3.59M |
| 12/5/2025 | $6351.00 | $6437.00 | $6285.00 | $6288.00 | 4.03M |
| 12/4/2025 | $6337.00 | $6411.00 | $6235.00 | $6351.00 | 4.97M |