7272.T7272.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1260.50 | $1278.00 | $1244.00 | $1276.50 | 3.76M |
| 1/14/2026 | $1258.50 | $1269.00 | $1248.00 | $1265.00 | 7.15M |
| 1/13/2026 | $1259.00 | $1269.00 | $1242.50 | $1253.50 | 8.26M |
| 1/9/2026 | $1233.00 | $1254.50 | $1227.00 | $1234.50 | 12.33M |
| 1/8/2026 | $1195.00 | $1216.00 | $1191.50 | $1203.00 | 9.16M |
| 1/7/2026 | $1178.00 | $1208.00 | $1173.50 | $1201.50 | 10.89M |
| 1/6/2026 | $1182.00 | $1198.00 | $1176.00 | $1181.00 | 6.99M |
| 1/5/2026 | $1170.50 | $1179.00 | $1165.00 | $1176.00 | 6.81M |
| 12/30/2025 | $1165.00 | $1168.50 | $1158.00 | $1159.50 | 5.33M |
| 12/29/2025 | $1165.00 | $1175.00 | $1155.00 | $1170.00 | 8.24M |
| 12/26/2025 | $1200.00 | $1200.00 | $1188.50 | $1190.00 | 9.69M |
| 12/25/2025 | $1195.00 | $1200.00 | $1188.50 | $1196.50 | 5.40M |
| 12/24/2025 | $1200.00 | $1201.50 | $1185.50 | $1185.50 | 7.54M |
| 12/23/2025 | $1209.50 | $1210.00 | $1195.00 | $1198.00 | 7.24M |
| 12/22/2025 | $1180.00 | $1209.00 | $1179.50 | $1206.50 | 9.78M |
| 12/19/2025 | $1178.50 | $1180.00 | $1165.00 | $1168.00 | 8.67M |
| 12/18/2025 | $1176.00 | $1184.00 | $1168.00 | $1184.00 | 4.82M |
| 12/17/2025 | $1189.00 | $1191.00 | $1171.00 | $1179.00 | 5.38M |
| 12/16/2025 | $1201.00 | $1202.00 | $1186.50 | $1189.00 | 6.08M |
| 12/15/2025 | $1209.00 | $1216.50 | $1190.50 | $1202.00 | 7.30M |
| 12/12/2025 | $1180.00 | $1204.00 | $1168.00 | $1204.00 | 8.41M |
| 12/11/2025 | $1176.00 | $1177.00 | $1152.50 | $1160.00 | 4.51M |
| 12/10/2025 | $1150.50 | $1172.50 | $1147.00 | $1164.00 | 8.60M |
| 12/9/2025 | $1156.00 | $1159.50 | $1142.00 | $1148.00 | 5.42M |
| 12/8/2025 | $1139.00 | $1154.50 | $1133.00 | $1154.00 | 7.86M |
| 12/5/2025 | $1134.50 | $1139.50 | $1126.00 | $1138.50 | 7.83M |
| 12/4/2025 | $1103.00 | $1134.50 | $1103.00 | $1134.50 | 7.24M |
| 12/3/2025 | $1113.00 | $1116.50 | $1101.00 | $1101.50 | 5.76M |
| 12/2/2025 | $1125.50 | $1130.50 | $1109.00 | $1109.00 | 5.80M |
| 12/1/2025 | $1135.00 | $1139.00 | $1120.50 | $1122.00 | 4.97M |
| 11/28/2025 | $1124.00 | $1133.50 | $1122.00 | $1131.50 | 5.64M |
| 11/27/2025 | $1116.00 | $1123.50 | $1114.00 | $1119.50 | 4.77M |
| 11/26/2025 | $1109.00 | $1119.00 | $1103.50 | $1115.50 | 6.01M |
| 11/25/2025 | $1115.00 | $1118.00 | $1096.50 | $1105.00 | 5.93M |
| 11/21/2025 | $1090.50 | $1118.00 | $1090.00 | $1117.50 | 8.95M |
| 11/20/2025 | $1103.00 | $1111.50 | $1091.50 | $1092.50 | 5.21M |
| 11/19/2025 | $1100.50 | $1104.50 | $1090.00 | $1090.00 | 5.80M |
| 11/18/2025 | $1115.00 | $1119.50 | $1097.00 | $1097.00 | 7.48M |
| 11/17/2025 | $1111.00 | $1116.50 | $1098.00 | $1111.50 | 6.13M |
| 11/14/2025 | $1096.00 | $1115.50 | $1090.00 | $1115.50 | 7.72M |
| 11/13/2025 | $1124.00 | $1124.00 | $1101.00 | $1101.00 | 9.06M |
| 11/12/2025 | $1109.00 | $1128.00 | $1108.00 | $1124.00 | 6.53M |
| 11/11/2025 | $1130.00 | $1130.50 | $1110.50 | $1110.50 | 7.15M |
| 11/10/2025 | $1140.00 | $1141.50 | $1120.00 | $1130.00 | 5.82M |
| 11/7/2025 | $1125.00 | $1139.00 | $1117.50 | $1134.50 | 7.17M |
| 11/6/2025 | $1129.50 | $1133.50 | $1110.50 | $1121.50 | 8.16M |
| 11/5/2025 | $1125.00 | $1134.00 | $1067.50 | $1102.50 | 17.98M |
| 11/4/2025 | $1115.50 | $1127.00 | $1108.00 | $1112.00 | 17.98M |
| 10/31/2025 | $1126.50 | $1134.50 | $1111.50 | $1115.00 | 5.40M |
| 10/30/2025 | $1117.00 | $1133.50 | $1113.50 | $1127.00 | 5.40M |
| 10/29/2025 | $1146.50 | $1147.00 | $1118.00 | $1118.00 | 6.25M |
| 10/28/2025 | $1165.00 | $1165.00 | $1143.50 | $1146.00 | 4.82M |
| 10/27/2025 | $1147.00 | $1165.00 | $1143.00 | $1165.00 | 6.69M |
| 10/24/2025 | $1135.50 | $1140.00 | $1131.00 | $1131.50 | 5.71M |
| 10/23/2025 | $1135.00 | $1137.00 | $1127.50 | $1127.50 | 4.20M |
| 10/22/2025 | $1121.00 | $1144.50 | $1120.50 | $1143.50 | 7.91M |
| 10/21/2025 | $1110.00 | $1115.00 | $1105.00 | $1111.00 | 3.83M |
| 10/20/2025 | $1103.00 | $1115.00 | $1100.50 | $1105.50 | 4.83M |
| 10/17/2025 | $1095.00 | $1095.50 | $1083.00 | $1083.50 | 4.72M |