7242.T7242.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5090.00 | $5090.00 | $4885.00 | $4910.00 | 153,100 |
| 3/2/2026 | $5110.00 | $5140.00 | $5040.00 | $5140.00 | 134,200 |
| 2/27/2026 | $5170.00 | $5290.00 | $5120.00 | $5290.00 | 112,500 |
| 2/26/2026 | $5300.00 | $5320.00 | $5190.00 | $5220.00 | 105,500 |
| 2/25/2026 | $5300.00 | $5310.00 | $5220.00 | $5300.00 | 96,700 |
| 2/24/2026 | $5240.00 | $5290.00 | $5130.00 | $5250.00 | 145,800 |
| 2/20/2026 | $5130.00 | $5180.00 | $5100.00 | $5140.00 | 105,100 |
| 2/19/2026 | $5090.00 | $5230.00 | $5080.00 | $5220.00 | 154,800 |
| 2/18/2026 | $5040.00 | $5080.00 | $4965.00 | $5080.00 | 79,700 |
| 2/17/2026 | $5010.00 | $5110.00 | $4955.00 | $4970.00 | 103,800 |
| 2/16/2026 | $5050.00 | $5140.00 | $5020.00 | $5060.00 | 189,200 |
| 2/13/2026 | $4980.00 | $5100.00 | $4890.00 | $5030.00 | 355,800 |
| 2/12/2026 | $4895.00 | $4900.00 | $4785.00 | $4840.00 | 262,600 |
| 2/10/2026 | $4760.00 | $4855.00 | $4740.00 | $4855.00 | 171,600 |
| 2/9/2026 | $4820.00 | $4845.00 | $4730.00 | $4760.00 | 142,300 |
| 2/6/2026 | $4660.00 | $4750.00 | $4650.00 | $4750.00 | 85,400 |
| 2/5/2026 | $4700.00 | $4715.00 | $4650.00 | $4710.00 | 99,900 |
| 2/4/2026 | $4505.00 | $4650.00 | $4495.00 | $4610.00 | 102,800 |
| 2/3/2026 | $4470.00 | $4485.00 | $4435.00 | $4475.00 | 72,600 |
| 2/2/2026 | $4455.00 | $4495.00 | $4410.00 | $4420.00 | 103,400 |
| 1/30/2026 | $4415.00 | $4445.00 | $4390.00 | $4390.00 | 130,600 |
| 1/29/2026 | $4395.00 | $4445.00 | $4350.00 | $4415.00 | 103,000 |
| 1/28/2026 | $4445.00 | $4455.00 | $4390.00 | $4395.00 | 119,000 |
| 1/27/2026 | $4530.00 | $4560.00 | $4490.00 | $4515.00 | 96,800 |
| 1/26/2026 | $4560.00 | $4590.00 | $4515.00 | $4575.00 | 96,400 |
| 1/23/2026 | $4675.00 | $4700.00 | $4610.00 | $4630.00 | 76,800 |
| 1/22/2026 | $4640.00 | $4700.00 | $4580.00 | $4675.00 | 79,100 |
| 1/21/2026 | $4500.00 | $4590.00 | $4485.00 | $4570.00 | 58,000 |
| 1/20/2026 | $4655.00 | $4660.00 | $4575.00 | $4585.00 | 62,900 |
| 1/19/2026 | $4700.00 | $4725.00 | $4630.00 | $4685.00 | 62,600 |
| 1/16/2026 | $4630.00 | $4750.00 | $4630.00 | $4720.00 | 88,500 |
| 1/15/2026 | $4620.00 | $4655.00 | $4600.00 | $4630.00 | 94,600 |
| 1/14/2026 | $4605.00 | $4620.00 | $4580.00 | $4610.00 | 75,600 |
| 1/13/2026 | $4600.00 | $4670.00 | $4590.00 | $4610.00 | 105,000 |
| 1/9/2026 | $4555.00 | $4570.00 | $4530.00 | $4530.00 | 59,500 |
| 1/8/2026 | $4480.00 | $4570.00 | $4475.00 | $4535.00 | 81,300 |
| 1/7/2026 | $4450.00 | $4530.00 | $4400.00 | $4530.00 | 115,700 |
| 1/6/2026 | $4525.00 | $4565.00 | $4490.00 | $4510.00 | 160,100 |
| 1/5/2026 | $4465.00 | $4550.00 | $4460.00 | $4510.00 | 120,900 |
| 12/30/2025 | $4505.00 | $4510.00 | $4455.00 | $4465.00 | 82,300 |
| 12/29/2025 | $4505.00 | $4505.00 | $4440.00 | $4490.00 | 135,000 |
| 12/26/2025 | $4505.00 | $4510.00 | $4425.00 | $4465.00 | 94,600 |
| 12/25/2025 | $4530.00 | $4535.00 | $4460.00 | $4490.00 | 45,000 |
| 12/24/2025 | $4560.00 | $4560.00 | $4500.00 | $4525.00 | 64,700 |
| 12/23/2025 | $4575.00 | $4575.00 | $4500.00 | $4530.00 | 67,000 |
| 12/22/2025 | $4635.00 | $4655.00 | $4590.00 | $4590.00 | 66,600 |
| 12/19/2025 | $4550.00 | $4605.00 | $4545.00 | $4605.00 | 185,300 |
| 12/18/2025 | $4540.00 | $4575.00 | $4495.00 | $4540.00 | 55,500 |
| 12/17/2025 | $4520.00 | $4550.00 | $4460.00 | $4535.00 | 46,300 |
| 12/16/2025 | $4645.00 | $4660.00 | $4515.00 | $4525.00 | 95,700 |
| 12/15/2025 | $4540.00 | $4670.00 | $4520.00 | $4645.00 | 78,600 |
| 12/12/2025 | $4510.00 | $4530.00 | $4460.00 | $4530.00 | 72,000 |
| 12/11/2025 | $4590.00 | $4605.00 | $4440.00 | $4440.00 | 63,400 |
| 12/10/2025 | $4595.00 | $4605.00 | $4520.00 | $4520.00 | 94,200 |
| 12/9/2025 | $4560.00 | $4575.00 | $4515.00 | $4550.00 | 100,800 |
| 12/8/2025 | $4500.00 | $4555.00 | $4480.00 | $4555.00 | 146,700 |
| 12/5/2025 | $4600.00 | $4645.00 | $4485.00 | $4500.00 | 201,300 |
| 12/4/2025 | $4550.00 | $4680.00 | $4545.00 | $4655.00 | 133,100 |
| 12/3/2025 | $4600.00 | $4695.00 | $4580.00 | $4590.00 | 150,800 |