7004.T7004.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1055.00 | $1064.00 | $1012.00 | $1015.00 | 999,100 |
| 3/2/2026 | $1080.00 | $1082.00 | $1051.00 | $1065.00 | 848,600 |
| 2/27/2026 | $1074.00 | $1090.00 | $1070.00 | $1088.00 | 1.52M |
| 2/26/2026 | $1070.00 | $1077.00 | $1064.00 | $1066.00 | 521,000 |
| 2/25/2026 | $1075.00 | $1075.00 | $1054.00 | $1065.00 | 491,600 |
| 2/24/2026 | $1075.00 | $1080.00 | $1059.00 | $1065.00 | 754,000 |
| 2/20/2026 | $1100.00 | $1102.00 | $1072.00 | $1080.00 | 1.12M |
| 2/19/2026 | $1102.00 | $1125.00 | $1094.00 | $1121.00 | 756,400 |
| 2/18/2026 | $1089.00 | $1101.00 | $1087.00 | $1099.00 | 610,400 |
| 2/17/2026 | $1097.00 | $1099.00 | $1079.00 | $1086.00 | 579,400 |
| 2/16/2026 | $1092.00 | $1095.00 | $1084.00 | $1093.00 | 558,200 |
| 2/13/2026 | $1108.00 | $1110.00 | $1083.00 | $1088.00 | 930,500 |
| 2/12/2026 | $1100.00 | $1132.00 | $1097.00 | $1125.00 | 1.31M |
| 2/10/2026 | $1104.00 | $1108.00 | $1091.00 | $1103.00 | 1.20M |
| 2/9/2026 | $1112.00 | $1121.00 | $1087.00 | $1091.00 | 1.41M |
| 2/6/2026 | $1165.00 | $1174.00 | $1072.00 | $1079.00 | 2.82M |
| 2/5/2026 | $1100.00 | $1102.00 | $1070.00 | $1077.00 | 881,600 |
| 2/4/2026 | $1040.00 | $1095.00 | $1036.00 | $1081.00 | 1.57M |
| 2/3/2026 | $1027.00 | $1040.00 | $1023.00 | $1036.00 | 483,100 |
| 2/2/2026 | $1025.00 | $1036.00 | $1014.00 | $1016.00 | 777,000 |
| 1/30/2026 | $1010.00 | $1028.00 | $1006.00 | $1022.00 | 495,600 |
| 1/29/2026 | $1001.00 | $1017.00 | $995.00 | $1010.00 | 459,900 |
| 1/28/2026 | $1005.00 | $1008.00 | $998.00 | $1001.00 | 478,300 |
| 1/27/2026 | $1004.00 | $1019.00 | $995.00 | $1014.00 | 493,500 |
| 1/26/2026 | $1019.00 | $1030.00 | $1011.00 | $1012.00 | 506,100 |
| 1/23/2026 | $1047.00 | $1049.00 | $1035.00 | $1038.00 | 436,400 |
| 1/22/2026 | $1036.00 | $1045.00 | $1033.00 | $1037.00 | 503,200 |
| 1/21/2026 | $1001.00 | $1030.00 | $1001.00 | $1030.00 | 616,100 |
| 1/20/2026 | $1043.00 | $1047.00 | $1030.00 | $1030.00 | 455,000 |
| 1/19/2026 | $1046.00 | $1054.00 | $1040.00 | $1049.00 | 499,700 |
| 1/16/2026 | $1037.00 | $1060.00 | $1037.00 | $1060.00 | 709,900 |
| 1/15/2026 | $1031.00 | $1043.00 | $1028.00 | $1040.00 | 487,200 |
| 1/14/2026 | $1016.00 | $1042.00 | $1016.00 | $1039.00 | 912,600 |
| 1/13/2026 | $1020.00 | $1022.00 | $1007.00 | $1009.00 | 714,900 |
| 1/9/2026 | $990.00 | $1005.00 | $988.00 | $1002.00 | 623,000 |
| 1/8/2026 | $985.00 | $993.00 | $982.00 | $986.00 | 522,900 |
| 1/7/2026 | $978.00 | $986.00 | $970.00 | $985.00 | 766,800 |
| 1/6/2026 | $957.00 | $984.00 | $956.00 | $971.00 | 752,500 |
| 1/5/2026 | $960.00 | $973.00 | $955.00 | $959.00 | 686,500 |
| 12/30/2025 | $958.00 | $961.00 | $950.00 | $950.00 | 450,200 |
| 12/29/2025 | $958.00 | $967.00 | $954.00 | $967.00 | 649,200 |
| 12/26/2025 | $964.00 | $966.00 | $943.00 | $950.00 | 543,700 |
| 12/25/2025 | $960.00 | $963.00 | $955.00 | $962.00 | 313,900 |
| 12/24/2025 | $956.00 | $958.00 | $951.00 | $956.00 | 433,300 |
| 12/23/2025 | $958.00 | $963.00 | $950.00 | $955.00 | 621,300 |
| 12/22/2025 | $957.00 | $972.00 | $953.00 | $968.00 | 639,400 |
| 12/19/2025 | $942.00 | $951.00 | $936.00 | $950.00 | 1.00M |
| 12/18/2025 | $930.00 | $937.00 | $930.00 | $933.00 | 348,200 |
| 12/17/2025 | $933.00 | $939.00 | $927.00 | $937.00 | 609,600 |
| 12/16/2025 | $959.00 | $960.00 | $936.00 | $938.00 | 606,000 |
| 12/15/2025 | $965.00 | $969.00 | $955.00 | $968.00 | 525,800 |
| 12/12/2025 | $966.00 | $977.00 | $964.00 | $974.00 | 934,900 |
| 12/11/2025 | $1000.00 | $1004.00 | $972.00 | $981.00 | 443,900 |
| 12/10/2025 | $995.00 | $1004.00 | $987.00 | $993.00 | 713,500 |
| 12/9/2025 | $990.00 | $995.00 | $982.00 | $989.00 | 396,800 |
| 12/8/2025 | $984.00 | $987.00 | $977.00 | $984.00 | 420,700 |
| 12/5/2025 | $983.00 | $989.00 | $972.00 | $979.00 | 425,400 |
| 12/4/2025 | $960.00 | $988.00 | $956.00 | $988.00 | 682,700 |
| 12/3/2025 | $973.00 | $980.00 | $966.00 | $969.00 | 656,400 |