7282.T7282.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4884.00 | $4981.00 | $4716.00 | $4749.00 | 866,600 |
| 3/2/2026 | $4864.00 | $4957.00 | $4797.00 | $4937.00 | 697,900 |
| 2/27/2026 | $4992.00 | $5091.00 | $4937.00 | $5091.00 | 613,900 |
| 2/26/2026 | $5005.00 | $5020.00 | $4920.00 | $4980.00 | 686,500 |
| 2/25/2026 | $5043.00 | $5043.00 | $4927.00 | $4935.00 | 525,100 |
| 2/24/2026 | $4954.00 | $5026.00 | $4880.00 | $5018.00 | 643,200 |
| 2/20/2026 | $4921.00 | $4939.00 | $4850.00 | $4884.00 | 589,900 |
| 2/19/2026 | $5000.00 | $5037.00 | $4956.00 | $5000.00 | 623,100 |
| 2/18/2026 | $4977.00 | $5067.00 | $4975.00 | $5014.00 | 685,500 |
| 2/17/2026 | $5004.00 | $5051.00 | $4930.00 | $4977.00 | 865,500 |
| 2/16/2026 | $5103.00 | $5155.00 | $5017.00 | $5017.00 | 825,200 |
| 2/13/2026 | $5125.00 | $5147.00 | $5037.00 | $5093.00 | 1.50M |
| 2/12/2026 | $5225.00 | $5230.00 | $5101.00 | $5125.00 | 1.20M |
| 2/10/2026 | $5129.00 | $5167.00 | $5042.00 | $5167.00 | 1.54M |
| 2/9/2026 | $5068.00 | $5187.00 | $5050.00 | $5104.00 | 1.60M |
| 2/6/2026 | $4926.00 | $5036.00 | $4904.00 | $5014.00 | 1.73M |
| 2/5/2026 | $4826.00 | $4926.00 | $4784.00 | $4926.00 | 2.02M |
| 2/4/2026 | $4607.00 | $4805.00 | $4577.00 | $4780.00 | 2.90M |
| 2/3/2026 | $4200.00 | $4497.00 | $4153.00 | $4497.00 | 3.21M |
| 2/2/2026 | $4241.00 | $4294.00 | $4152.00 | $4174.00 | 1.34M |
| 1/30/2026 | $4155.00 | $4191.00 | $4121.00 | $4191.00 | 1.26M |
| 1/29/2026 | $4140.00 | $4152.00 | $4076.00 | $4121.00 | 993,200 |
| 1/28/2026 | $4166.00 | $4174.00 | $4110.00 | $4120.00 | 1.07M |
| 1/27/2026 | $4220.00 | $4233.00 | $4174.00 | $4224.00 | 834,100 |
| 1/26/2026 | $4280.00 | $4293.00 | $4214.00 | $4226.00 | 1.03M |
| 1/23/2026 | $4323.00 | $4368.00 | $4290.00 | $4350.00 | 807,600 |
| 1/22/2026 | $4305.00 | $4359.00 | $4299.00 | $4323.00 | 991,900 |
| 1/21/2026 | $4214.00 | $4284.00 | $4193.00 | $4284.00 | 1.38M |
| 1/20/2026 | $4288.00 | $4289.00 | $4225.00 | $4230.00 | 900,200 |
| 1/19/2026 | $4335.00 | $4336.00 | $4203.00 | $4288.00 | 1.06M |
| 1/16/2026 | $4260.00 | $4335.00 | $4237.00 | $4335.00 | 1.72M |
| 1/15/2026 | $4248.00 | $4310.00 | $4225.00 | $4296.00 | 1.26M |
| 1/14/2026 | $4197.00 | $4253.00 | $4175.00 | $4253.00 | 1.21M |
| 1/13/2026 | $4123.00 | $4172.00 | $4100.00 | $4172.00 | 1.53M |
| 1/9/2026 | $4051.00 | $4079.00 | $4027.00 | $4053.00 | 866,500 |
| 1/8/2026 | $4042.00 | $4055.00 | $3978.00 | $4032.00 | 898,200 |
| 1/7/2026 | $4037.00 | $4043.00 | $3944.00 | $4030.00 | 984,300 |
| 1/6/2026 | $4068.00 | $4117.00 | $4023.00 | $4038.00 | 956,700 |
| 1/5/2026 | $3960.00 | $4026.00 | $3943.00 | $4026.00 | 976,800 |
| 12/30/2025 | $3915.00 | $3955.00 | $3910.00 | $3943.00 | 548,600 |
| 12/29/2025 | $3925.00 | $3946.00 | $3910.00 | $3935.00 | 520,300 |
| 12/26/2025 | $3980.00 | $3987.00 | $3915.00 | $3915.00 | 506,300 |
| 12/25/2025 | $3959.00 | $3974.00 | $3930.00 | $3974.00 | 617,400 |
| 12/24/2025 | $4011.00 | $4011.00 | $3924.00 | $3924.00 | 833,100 |
| 12/23/2025 | $4057.00 | $4080.00 | $3968.00 | $4011.00 | 1.28M |
| 12/22/2025 | $4085.00 | $4168.00 | $4072.00 | $4113.00 | 1.42M |
| 12/19/2025 | $3967.00 | $4049.00 | $3914.00 | $4049.00 | 1.77M |
| 12/18/2025 | $3950.00 | $3954.00 | $3897.00 | $3951.00 | 1.33M |
| 12/17/2025 | $3910.00 | $3940.00 | $3851.00 | $3914.00 | 1.34M |
| 12/16/2025 | $3941.00 | $3972.00 | $3860.00 | $3927.00 | 1.70M |
| 12/15/2025 | $3800.00 | $3878.00 | $3783.00 | $3871.00 | 1.68M |
| 12/12/2025 | $3720.00 | $3800.00 | $3712.00 | $3800.00 | 2.27M |
| 12/11/2025 | $3699.00 | $3707.00 | $3647.00 | $3670.00 | 1.73M |
| 12/10/2025 | $3705.00 | $3735.00 | $3640.00 | $3693.00 | 2.73M |
| 12/9/2025 | $3620.00 | $3676.00 | $3554.00 | $3659.00 | 5.77M |
| 12/8/2025 | $3466.00 | $3540.00 | $3455.00 | $3522.00 | 17.81M |
| 12/5/2025 | $3493.00 | $3514.00 | $3455.00 | $3462.00 | 2.97M |
| 12/4/2025 | $3533.00 | $3554.00 | $3508.00 | $3508.00 | 3.84M |
| 12/3/2025 | $3537.00 | $3559.00 | $3523.00 | $3528.00 | 2.72M |