7278.T7278.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $6100.00 | $6120.00 | $5960.00 | $5960.00 | 201,800 |
| 3/2/2026 | $6100.00 | $6170.00 | $6020.00 | $6150.00 | 171,100 |
| 2/27/2026 | $6080.00 | $6200.00 | $6070.00 | $6200.00 | 112,700 |
| 2/26/2026 | $6160.00 | $6190.00 | $6070.00 | $6080.00 | 155,200 |
| 2/25/2026 | $6080.00 | $6180.00 | $6070.00 | $6150.00 | 125,400 |
| 2/24/2026 | $6050.00 | $6140.00 | $6000.00 | $6080.00 | 139,400 |
| 2/20/2026 | $6110.00 | $6110.00 | $5970.00 | $6020.00 | 128,200 |
| 2/19/2026 | $6110.00 | $6170.00 | $6080.00 | $6130.00 | 79,300 |
| 2/18/2026 | $6000.00 | $6110.00 | $6000.00 | $6100.00 | 110,100 |
| 2/17/2026 | $6010.00 | $6030.00 | $5950.00 | $6010.00 | 137,100 |
| 2/16/2026 | $6060.00 | $6080.00 | $6000.00 | $6010.00 | 138,900 |
| 2/13/2026 | $6050.00 | $6060.00 | $5940.00 | $6030.00 | 193,700 |
| 2/12/2026 | $5980.00 | $6010.00 | $5940.00 | $6010.00 | 173,500 |
| 2/10/2026 | $5810.00 | $5950.00 | $5810.00 | $5950.00 | 193,600 |
| 2/9/2026 | $5830.00 | $5880.00 | $5790.00 | $5810.00 | 191,600 |
| 2/6/2026 | $5740.00 | $5780.00 | $5700.00 | $5780.00 | 127,200 |
| 2/5/2026 | $5770.00 | $5820.00 | $5750.00 | $5760.00 | 111,600 |
| 2/4/2026 | $5720.00 | $5810.00 | $5720.00 | $5760.00 | 102,800 |
| 2/3/2026 | $5690.00 | $5720.00 | $5650.00 | $5700.00 | 109,800 |
| 2/2/2026 | $5720.00 | $5780.00 | $5640.00 | $5670.00 | 162,700 |
| 1/30/2026 | $5710.00 | $5720.00 | $5680.00 | $5700.00 | 127,000 |
| 1/29/2026 | $5650.00 | $5720.00 | $5590.00 | $5660.00 | 178,700 |
| 1/28/2026 | $5730.00 | $5740.00 | $5650.00 | $5660.00 | 180,900 |
| 1/27/2026 | $5730.00 | $5800.00 | $5690.00 | $5790.00 | 115,300 |
| 1/26/2026 | $5850.00 | $5860.00 | $5750.00 | $5750.00 | 129,500 |
| 1/23/2026 | $5930.00 | $5960.00 | $5900.00 | $5920.00 | 63,200 |
| 1/22/2026 | $5900.00 | $5930.00 | $5870.00 | $5930.00 | 99,800 |
| 1/21/2026 | $5770.00 | $5840.00 | $5720.00 | $5840.00 | 97,700 |
| 1/20/2026 | $5840.00 | $5840.00 | $5790.00 | $5810.00 | 98,900 |
| 1/19/2026 | $5900.00 | $5910.00 | $5770.00 | $5860.00 | 126,500 |
| 1/16/2026 | $5840.00 | $5900.00 | $5820.00 | $5900.00 | 127,100 |
| 1/15/2026 | $5860.00 | $5860.00 | $5830.00 | $5840.00 | 112,900 |
| 1/14/2026 | $5830.00 | $5870.00 | $5820.00 | $5860.00 | 100,200 |
| 1/13/2026 | $5830.00 | $5860.00 | $5790.00 | $5820.00 | 105,500 |
| 1/9/2026 | $5710.00 | $5780.00 | $5710.00 | $5770.00 | 126,100 |
| 1/8/2026 | $5760.00 | $5780.00 | $5690.00 | $5690.00 | 135,400 |
| 1/7/2026 | $5700.00 | $5810.00 | $5680.00 | $5760.00 | 170,100 |
| 1/6/2026 | $5720.00 | $5730.00 | $5670.00 | $5700.00 | 130,700 |
| 1/5/2026 | $5620.00 | $5720.00 | $5610.00 | $5700.00 | 186,900 |
| 12/30/2025 | $5630.00 | $5650.00 | $5600.00 | $5610.00 | 93,700 |
| 12/29/2025 | $5620.00 | $5620.00 | $5560.00 | $5620.00 | 179,000 |
| 12/26/2025 | $5530.00 | $5560.00 | $5510.00 | $5560.00 | 77,300 |
| 12/25/2025 | $5550.00 | $5550.00 | $5510.00 | $5520.00 | 51,100 |
| 12/24/2025 | $5600.00 | $5620.00 | $5510.00 | $5550.00 | 138,500 |
| 12/23/2025 | $5570.00 | $5580.00 | $5530.00 | $5570.00 | 73,800 |
| 12/22/2025 | $5640.00 | $5640.00 | $5560.00 | $5580.00 | 120,400 |
| 12/19/2025 | $5540.00 | $5620.00 | $5530.00 | $5610.00 | 150,400 |
| 12/18/2025 | $5470.00 | $5540.00 | $5460.00 | $5540.00 | 92,600 |
| 12/17/2025 | $5460.00 | $5480.00 | $5420.00 | $5460.00 | 77,900 |
| 12/16/2025 | $5570.00 | $5600.00 | $5470.00 | $5480.00 | 132,500 |
| 12/15/2025 | $5510.00 | $5550.00 | $5500.00 | $5540.00 | 89,200 |
| 12/12/2025 | $5430.00 | $5490.00 | $5410.00 | $5490.00 | 123,400 |
| 12/11/2025 | $5460.00 | $5470.00 | $5400.00 | $5410.00 | 60,400 |
| 12/10/2025 | $5490.00 | $5560.00 | $5440.00 | $5440.00 | 164,700 |
| 12/9/2025 | $5440.00 | $5470.00 | $5400.00 | $5470.00 | 109,500 |
| 12/8/2025 | $5390.00 | $5450.00 | $5370.00 | $5440.00 | 129,700 |
| 12/5/2025 | $5400.00 | $5430.00 | $5320.00 | $5350.00 | 142,300 |
| 12/4/2025 | $5400.00 | $5440.00 | $5380.00 | $5430.00 | 108,300 |
| 12/3/2025 | $5350.00 | $5410.00 | $5330.00 | $5410.00 | 124,300 |