7203.T7203.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3639.00 | $3745.00 | $3635.00 | $3718.00 | 19.31M |
| 1/14/2026 | $3620.00 | $3645.00 | $3562.00 | $3622.00 | 26.47M |
| 1/13/2026 | $3500.00 | $3641.00 | $3499.00 | $3641.00 | 50.18M |
| 1/9/2026 | $3322.00 | $3404.00 | $3321.00 | $3388.00 | 24.10M |
| 1/8/2026 | $3301.00 | $3328.00 | $3286.00 | $3294.00 | 18.11M |
| 1/7/2026 | $3350.00 | $3360.00 | $3326.00 | $3335.00 | 21.59M |
| 1/6/2026 | $3488.00 | $3504.00 | $3423.00 | $3429.00 | 22.00M |
| 1/5/2026 | $3411.00 | $3455.00 | $3397.00 | $3399.00 | 18.51M |
| 12/30/2025 | $3370.00 | $3387.00 | $3353.00 | $3356.00 | 12.18M |
| 12/29/2025 | $3386.00 | $3386.00 | $3352.00 | $3364.00 | 12.10M |
| 12/26/2025 | $3377.00 | $3397.00 | $3369.00 | $3380.00 | 10.71M |
| 12/25/2025 | $3377.00 | $3383.00 | $3358.00 | $3374.00 | 7.13M |
| 12/24/2025 | $3418.00 | $3420.00 | $3353.00 | $3353.00 | 12.85M |
| 12/23/2025 | $3479.00 | $3479.00 | $3410.00 | $3415.00 | 17.00M |
| 12/22/2025 | $3494.00 | $3495.00 | $3437.00 | $3455.00 | 17.10M |
| 12/19/2025 | $3389.00 | $3439.00 | $3388.00 | $3424.00 | 37.97M |
| 12/18/2025 | $3350.00 | $3384.00 | $3342.00 | $3363.00 | 19.19M |
| 12/17/2025 | $3346.00 | $3356.00 | $3312.00 | $3349.00 | 20.87M |
| 12/16/2025 | $3380.00 | $3394.00 | $3329.00 | $3330.00 | 28.74M |
| 12/15/2025 | $3243.00 | $3358.00 | $3242.00 | $3350.00 | 31.43M |
| 12/12/2025 | $3191.00 | $3272.00 | $3168.00 | $3260.00 | 42.66M |
| 12/11/2025 | $3148.00 | $3160.00 | $3099.00 | $3110.00 | 14.24M |
| 12/10/2025 | $3089.00 | $3137.00 | $3076.00 | $3116.00 | 20.33M |
| 12/9/2025 | $3076.00 | $3083.00 | $3044.00 | $3066.00 | 15.16M |
| 12/8/2025 | $3050.00 | $3060.00 | $3021.00 | $3060.00 | 15.60M |
| 12/5/2025 | $3053.00 | $3067.00 | $3016.00 | $3032.00 | 21.71M |
| 12/4/2025 | $3028.00 | $3107.00 | $3004.00 | $3103.00 | 21.59M |
| 12/3/2025 | $3030.00 | $3040.00 | $2994.00 | $3005.00 | 16.54M |
| 12/2/2025 | $3085.00 | $3090.00 | $3042.00 | $3045.00 | 17.88M |
| 12/1/2025 | $3132.00 | $3133.00 | $3075.00 | $3082.00 | 13.23M |
| 11/28/2025 | $3140.00 | $3140.00 | $3119.00 | $3133.00 | 13.07M |
| 11/27/2025 | $3155.00 | $3165.00 | $3128.00 | $3138.00 | 11.11M |
| 11/26/2025 | $3129.00 | $3158.00 | $3090.00 | $3141.00 | 20.62M |
| 11/25/2025 | $3150.00 | $3150.00 | $3070.00 | $3077.00 | 18.00M |
| 11/21/2025 | $3035.00 | $3120.00 | $3028.00 | $3097.00 | 31.31M |
| 11/20/2025 | $3095.00 | $3103.00 | $3044.00 | $3044.00 | 17.87M |
| 11/19/2025 | $3074.00 | $3075.00 | $3019.00 | $3037.00 | 15.13M |
| 11/18/2025 | $3106.00 | $3114.00 | $3028.00 | $3029.00 | 21.66M |
| 11/17/2025 | $3150.00 | $3164.00 | $3114.00 | $3119.00 | 15.67M |
| 11/14/2025 | $3155.00 | $3180.00 | $3134.00 | $3180.00 | 17.30M |
| 11/13/2025 | $3200.00 | $3215.00 | $3180.00 | $3198.00 | 16.41M |
| 11/12/2025 | $3176.00 | $3214.00 | $3175.00 | $3190.00 | 20.88M |
| 11/11/2025 | $3148.00 | $3177.00 | $3129.00 | $3147.00 | 17.57M |
| 11/10/2025 | $3133.00 | $3134.00 | $3090.00 | $3131.00 | 19.71M |
| 11/7/2025 | $3090.00 | $3128.00 | $3077.00 | $3118.00 | 17.77M |
| 11/6/2025 | $3110.00 | $3182.00 | $3054.00 | $3139.00 | 32.76M |
| 11/5/2025 | $3150.00 | $3151.00 | $2996.00 | $3040.00 | 56.93M |
| 11/4/2025 | $3150.00 | $3205.00 | $3120.00 | $3155.00 | 26.96M |
| 10/31/2025 | $3190.00 | $3198.00 | $3121.00 | $3138.00 | 25.91M |
| 10/30/2025 | $3148.00 | $3190.00 | $3125.00 | $3185.00 | 23.93M |
| 10/29/2025 | $3176.00 | $3182.00 | $3124.00 | $3146.00 | 20.64M |
| 10/28/2025 | $3220.00 | $3221.00 | $3167.00 | $3171.00 | 19.81M |
| 10/27/2025 | $3170.00 | $3218.00 | $3165.00 | $3218.00 | 24.63M |
| 10/24/2025 | $3110.00 | $3136.00 | $3090.00 | $3127.00 | 18.84M |
| 10/23/2025 | $3100.00 | $3112.00 | $3057.00 | $3091.00 | 18.09M |
| 10/22/2025 | $3075.00 | $3162.00 | $3074.00 | $3104.00 | 49.95M |
| 10/21/2025 | $3017.00 | $3021.00 | $2988.00 | $3005.00 | 16.34M |
| 10/20/2025 | $2988.50 | $3003.00 | $2971.00 | $3003.00 | 20.57M |
| 10/17/2025 | $2920.00 | $2960.50 | $2920.00 | $2933.50 | 14.32M |