7231.T7231.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $3435.00 | $3470.00 | $3320.00 | $3320.00 | 71,600 |
| 3/3/2026 | $3660.00 | $3705.00 | $3570.00 | $3575.00 | 128,700 |
| 3/2/2026 | $3565.00 | $3710.00 | $3550.00 | $3685.00 | 151,300 |
| 2/27/2026 | $3560.00 | $3650.00 | $3530.00 | $3635.00 | 74,900 |
| 2/26/2026 | $3570.00 | $3580.00 | $3510.00 | $3520.00 | 58,200 |
| 2/25/2026 | $3590.00 | $3625.00 | $3560.00 | $3560.00 | 70,200 |
| 2/24/2026 | $3535.00 | $3615.00 | $3510.00 | $3595.00 | 77,400 |
| 2/20/2026 | $3550.00 | $3575.00 | $3505.00 | $3535.00 | 142,200 |
| 2/19/2026 | $3560.00 | $3580.00 | $3530.00 | $3565.00 | 54,100 |
| 2/18/2026 | $3465.00 | $3570.00 | $3465.00 | $3550.00 | 68,300 |
| 2/17/2026 | $3470.00 | $3490.00 | $3435.00 | $3465.00 | 42,100 |
| 2/16/2026 | $3480.00 | $3510.00 | $3440.00 | $3455.00 | 86,900 |
| 2/13/2026 | $3525.00 | $3525.00 | $3390.00 | $3420.00 | 77,400 |
| 2/12/2026 | $3460.00 | $3550.00 | $3460.00 | $3525.00 | 93,400 |
| 2/10/2026 | $3420.00 | $3450.00 | $3405.00 | $3440.00 | 61,200 |
| 2/9/2026 | $3450.00 | $3450.00 | $3335.00 | $3385.00 | 111,000 |
| 2/6/2026 | $3215.00 | $3465.00 | $3195.00 | $3380.00 | 240,100 |
| 2/5/2026 | $3265.00 | $3290.00 | $3210.00 | $3210.00 | 39,900 |
| 2/4/2026 | $3180.00 | $3245.00 | $3180.00 | $3230.00 | 58,500 |
| 2/3/2026 | $3150.00 | $3185.00 | $3140.00 | $3175.00 | 48,900 |
| 2/2/2026 | $3140.00 | $3180.00 | $3105.00 | $3115.00 | 62,700 |
| 1/30/2026 | $3125.00 | $3140.00 | $3100.00 | $3130.00 | 28,500 |
| 1/29/2026 | $3100.00 | $3140.00 | $3045.00 | $3120.00 | 45,200 |
| 1/28/2026 | $3150.00 | $3150.00 | $3085.00 | $3085.00 | 62,600 |
| 1/27/2026 | $3170.00 | $3200.00 | $3125.00 | $3150.00 | 55,200 |
| 1/26/2026 | $3215.00 | $3220.00 | $3185.00 | $3200.00 | 46,300 |
| 1/23/2026 | $3315.00 | $3315.00 | $3250.00 | $3265.00 | 33,800 |
| 1/22/2026 | $3255.00 | $3310.00 | $3250.00 | $3295.00 | 38,700 |
| 1/21/2026 | $3230.00 | $3250.00 | $3195.00 | $3235.00 | 49,600 |
| 1/20/2026 | $3310.00 | $3310.00 | $3245.00 | $3245.00 | 45,900 |
| 1/19/2026 | $3365.00 | $3365.00 | $3255.00 | $3315.00 | 35,600 |
| 1/16/2026 | $3355.00 | $3375.00 | $3340.00 | $3355.00 | 27,600 |
| 1/15/2026 | $3335.00 | $3360.00 | $3320.00 | $3350.00 | 38,900 |
| 1/14/2026 | $3320.00 | $3345.00 | $3310.00 | $3345.00 | 69,000 |
| 1/13/2026 | $3300.00 | $3325.00 | $3280.00 | $3300.00 | 45,600 |
| 1/9/2026 | $3250.00 | $3290.00 | $3250.00 | $3270.00 | 43,000 |
| 1/8/2026 | $3260.00 | $3265.00 | $3235.00 | $3260.00 | 39,800 |
| 1/7/2026 | $3190.00 | $3260.00 | $3190.00 | $3230.00 | 81,300 |
| 1/6/2026 | $3190.00 | $3220.00 | $3185.00 | $3205.00 | 63,900 |
| 1/5/2026 | $3095.00 | $3170.00 | $3095.00 | $3155.00 | 73,400 |
| 12/30/2025 | $3120.00 | $3120.00 | $3095.00 | $3095.00 | 26,300 |
| 12/29/2025 | $3100.00 | $3130.00 | $3090.00 | $3125.00 | 45,800 |
| 12/26/2025 | $3085.00 | $3110.00 | $3075.00 | $3110.00 | 35,100 |
| 12/25/2025 | $3100.00 | $3110.00 | $3065.00 | $3065.00 | 28,300 |
| 12/24/2025 | $3110.00 | $3115.00 | $3055.00 | $3085.00 | 51,600 |
| 12/23/2025 | $3100.00 | $3115.00 | $3075.00 | $3090.00 | 25,700 |
| 12/22/2025 | $3065.00 | $3110.00 | $3050.00 | $3100.00 | 47,900 |
| 12/19/2025 | $3015.00 | $3050.00 | $3010.00 | $3045.00 | 36,700 |
| 12/18/2025 | $2992.00 | $3015.00 | $2972.00 | $3015.00 | 24,400 |
| 12/17/2025 | $3005.00 | $3005.00 | $2965.00 | $2992.00 | 29,000 |
| 12/16/2025 | $3030.00 | $3030.00 | $2980.00 | $2994.00 | 33,200 |
| 12/15/2025 | $2990.00 | $3030.00 | $2980.00 | $3030.00 | 33,200 |
| 12/12/2025 | $2974.00 | $3000.00 | $2955.00 | $3000.00 | 54,800 |
| 12/11/2025 | $2978.00 | $2978.00 | $2914.00 | $2916.00 | 35,400 |
| 12/10/2025 | $2943.00 | $2972.00 | $2943.00 | $2955.00 | 30,500 |
| 12/9/2025 | $2951.00 | $2960.00 | $2924.00 | $2938.00 | 23,400 |
| 12/8/2025 | $2918.00 | $2952.00 | $2910.00 | $2951.00 | 46,200 |
| 12/5/2025 | $2950.00 | $2955.00 | $2905.00 | $2910.00 | 64,400 |
| 12/4/2025 | $2956.00 | $2964.00 | $2935.00 | $2964.00 | 38,400 |