7270.T7270.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3553.00 | $3596.00 | $3524.00 | $3569.00 | 3.12M |
| 1/14/2026 | $3574.00 | $3639.00 | $3530.00 | $3598.00 | 2.92M |
| 1/13/2026 | $3509.00 | $3581.00 | $3506.00 | $3536.00 | 3.66M |
| 1/9/2026 | $3355.00 | $3403.00 | $3336.00 | $3396.00 | 3.63M |
| 1/8/2026 | $3310.00 | $3326.00 | $3278.00 | $3299.00 | 3.33M |
| 1/7/2026 | $3347.00 | $3381.00 | $3298.00 | $3352.00 | 3.49M |
| 1/6/2026 | $3445.00 | $3503.00 | $3380.00 | $3394.00 | 3.12M |
| 1/5/2026 | $3448.00 | $3473.00 | $3409.00 | $3445.00 | 2.29M |
| 12/30/2025 | $3374.00 | $3406.00 | $3363.00 | $3395.00 | 1.37M |
| 12/29/2025 | $3405.00 | $3413.00 | $3378.00 | $3389.00 | 1.35M |
| 12/26/2025 | $3408.00 | $3420.00 | $3389.00 | $3401.00 | 1.18M |
| 12/25/2025 | $3425.00 | $3432.00 | $3397.00 | $3402.00 | 1.50M |
| 12/24/2025 | $3443.00 | $3444.00 | $3388.00 | $3398.00 | 2.02M |
| 12/23/2025 | $3534.00 | $3553.00 | $3415.00 | $3439.00 | 2.04M |
| 12/22/2025 | $3507.00 | $3548.00 | $3490.00 | $3541.00 | 2.51M |
| 12/19/2025 | $3452.00 | $3487.00 | $3411.00 | $3457.00 | 5.34M |
| 12/18/2025 | $3480.00 | $3481.00 | $3414.00 | $3446.00 | 3.86M |
| 12/17/2025 | $3540.00 | $3541.00 | $3463.00 | $3496.00 | 2.80M |
| 12/16/2025 | $3625.00 | $3642.00 | $3513.00 | $3539.00 | 2.85M |
| 12/15/2025 | $3517.00 | $3596.00 | $3510.00 | $3581.00 | 2.21M |
| 12/12/2025 | $3480.00 | $3538.00 | $3460.00 | $3517.00 | 2.93M |
| 12/11/2025 | $3420.00 | $3443.00 | $3403.00 | $3438.00 | 1.97M |
| 12/10/2025 | $3413.00 | $3446.00 | $3387.00 | $3413.00 | 2.74M |
| 12/9/2025 | $3317.00 | $3370.00 | $3315.00 | $3369.00 | 2.45M |
| 12/8/2025 | $3315.00 | $3327.00 | $3254.00 | $3298.00 | 3.51M |
| 12/5/2025 | $3346.00 | $3369.00 | $3315.00 | $3315.00 | 2.80M |
| 12/4/2025 | $3333.00 | $3391.00 | $3290.00 | $3380.00 | 4.94M |
| 12/3/2025 | $3358.00 | $3362.00 | $3263.00 | $3263.00 | 4.07M |
| 12/2/2025 | $3413.00 | $3413.00 | $3352.00 | $3364.00 | 2.66M |
| 12/1/2025 | $3511.00 | $3512.00 | $3414.00 | $3438.00 | 2.55M |
| 11/28/2025 | $3476.00 | $3527.00 | $3461.00 | $3509.00 | 1.93M |
| 11/27/2025 | $3491.00 | $3504.00 | $3472.00 | $3485.00 | 1.39M |
| 11/26/2025 | $3455.00 | $3516.00 | $3447.00 | $3494.00 | 1.98M |
| 11/25/2025 | $3486.00 | $3516.00 | $3435.00 | $3440.00 | 2.56M |
| 11/21/2025 | $3284.00 | $3442.00 | $3284.00 | $3416.00 | 3.71M |
| 11/20/2025 | $3372.00 | $3375.00 | $3303.00 | $3319.00 | 2.30M |
| 11/19/2025 | $3333.00 | $3345.00 | $3300.00 | $3324.00 | 2.72M |
| 11/18/2025 | $3426.00 | $3454.00 | $3333.00 | $3333.00 | 3.15M |
| 11/17/2025 | $3476.00 | $3513.00 | $3450.00 | $3464.00 | 2.69M |
| 11/14/2025 | $3510.00 | $3559.00 | $3488.00 | $3552.00 | 2.61M |
| 11/13/2025 | $3535.00 | $3570.00 | $3519.00 | $3550.00 | 2.70M |
| 11/12/2025 | $3465.00 | $3552.00 | $3449.00 | $3524.00 | 4.16M |
| 11/11/2025 | $3341.00 | $3469.00 | $3330.00 | $3466.00 | 4.60M |
| 11/10/2025 | $3330.00 | $3391.00 | $3177.00 | $3372.00 | 9.83M |
| 11/7/2025 | $3265.00 | $3309.00 | $3240.00 | $3309.00 | 2.72M |
| 11/6/2025 | $3305.00 | $3326.00 | $3267.00 | $3283.00 | 3.76M |
| 11/5/2025 | $3323.00 | $3330.00 | $3182.00 | $3235.00 | 4.77M |
| 11/4/2025 | $3300.00 | $3330.00 | $3251.00 | $3323.00 | 4.77M |
| 10/31/2025 | $3303.00 | $3311.00 | $3256.00 | $3283.00 | 3.73M |
| 10/30/2025 | $3280.00 | $3319.00 | $3248.00 | $3308.00 | 3.73M |
| 10/29/2025 | $3320.00 | $3328.00 | $3261.00 | $3295.00 | 3.01M |
| 10/28/2025 | $3398.00 | $3416.00 | $3303.00 | $3305.00 | 2.77M |
| 10/27/2025 | $3318.00 | $3333.00 | $3285.00 | $3333.00 | 2.45M |
| 10/24/2025 | $3271.00 | $3279.00 | $3244.00 | $3267.00 | 2.03M |
| 10/23/2025 | $3282.00 | $3290.00 | $3235.00 | $3270.00 | 2.14M |
| 10/22/2025 | $3250.00 | $3313.00 | $3233.00 | $3305.00 | 4.89M |
| 10/21/2025 | $3200.00 | $3235.00 | $3173.00 | $3188.00 | 3.19M |
| 10/20/2025 | $3150.00 | $3163.00 | $3124.00 | $3141.00 | 2.67M |
| 10/17/2025 | $3092.00 | $3102.00 | $3059.00 | $3073.00 | 2.36M |