7433.T7433.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4400.00 | $4400.00 | $4260.00 | $4260.00 | 99,800 |
| 3/2/2026 | $4375.00 | $4425.00 | $4300.00 | $4400.00 | 92,700 |
| 2/27/2026 | $4400.00 | $4435.00 | $4375.00 | $4435.00 | 55,000 |
| 2/26/2026 | $4440.00 | $4440.00 | $4380.00 | $4400.00 | 62,400 |
| 2/25/2026 | $4440.00 | $4450.00 | $4385.00 | $4385.00 | 63,600 |
| 2/24/2026 | $4325.00 | $4445.00 | $4325.00 | $4440.00 | 88,500 |
| 2/20/2026 | $4345.00 | $4370.00 | $4305.00 | $4320.00 | 56,100 |
| 2/19/2026 | $4375.00 | $4390.00 | $4355.00 | $4380.00 | 47,500 |
| 2/18/2026 | $4365.00 | $4390.00 | $4340.00 | $4370.00 | 43,400 |
| 2/17/2026 | $4410.00 | $4425.00 | $4355.00 | $4360.00 | 47,100 |
| 2/16/2026 | $4370.00 | $4420.00 | $4355.00 | $4410.00 | 61,700 |
| 2/13/2026 | $4420.00 | $4435.00 | $4325.00 | $4335.00 | 87,600 |
| 2/12/2026 | $4365.00 | $4445.00 | $4365.00 | $4420.00 | 109,800 |
| 2/10/2026 | $4260.00 | $4360.00 | $4255.00 | $4360.00 | 125,500 |
| 2/9/2026 | $4300.00 | $4310.00 | $4240.00 | $4260.00 | 118,800 |
| 2/6/2026 | $4265.00 | $4295.00 | $4250.00 | $4290.00 | 79,000 |
| 2/5/2026 | $4275.00 | $4285.00 | $4220.00 | $4265.00 | 54,600 |
| 2/4/2026 | $4195.00 | $4280.00 | $4195.00 | $4275.00 | 83,100 |
| 2/3/2026 | $4200.00 | $4225.00 | $4180.00 | $4205.00 | 76,500 |
| 2/2/2026 | $4185.00 | $4270.00 | $4165.00 | $4165.00 | 134,000 |
| 1/30/2026 | $4080.00 | $4160.00 | $4025.00 | $4150.00 | 212,900 |
| 1/29/2026 | $3920.00 | $3965.00 | $3900.00 | $3940.00 | 83,400 |
| 1/28/2026 | $3940.00 | $3970.00 | $3920.00 | $3935.00 | 71,100 |
| 1/27/2026 | $3915.00 | $3945.00 | $3890.00 | $3935.00 | 48,700 |
| 1/26/2026 | $3970.00 | $3970.00 | $3895.00 | $3915.00 | 105,600 |
| 1/23/2026 | $4075.00 | $4075.00 | $4005.00 | $4010.00 | 56,600 |
| 1/22/2026 | $3970.00 | $4085.00 | $3955.00 | $4080.00 | 97,400 |
| 1/21/2026 | $3925.00 | $3940.00 | $3895.00 | $3940.00 | 62,500 |
| 1/20/2026 | $3970.00 | $3980.00 | $3940.00 | $3940.00 | 66,900 |
| 1/19/2026 | $4000.00 | $4000.00 | $3920.00 | $3970.00 | 94,100 |
| 1/16/2026 | $4025.00 | $4085.00 | $3975.00 | $4000.00 | 86,400 |
| 1/15/2026 | $3975.00 | $4035.00 | $3975.00 | $4025.00 | 69,700 |
| 1/14/2026 | $3955.00 | $3995.00 | $3930.00 | $3975.00 | 67,900 |
| 1/13/2026 | $3965.00 | $3975.00 | $3930.00 | $3930.00 | 76,500 |
| 1/9/2026 | $3920.00 | $3960.00 | $3910.00 | $3945.00 | 68,500 |
| 1/8/2026 | $3920.00 | $3940.00 | $3885.00 | $3885.00 | 60,200 |
| 1/7/2026 | $3930.00 | $3950.00 | $3915.00 | $3920.00 | 63,800 |
| 1/6/2026 | $3945.00 | $3955.00 | $3920.00 | $3925.00 | 50,700 |
| 1/5/2026 | $3925.00 | $3945.00 | $3905.00 | $3940.00 | 49,300 |
| 12/30/2025 | $3965.00 | $3965.00 | $3915.00 | $3915.00 | 34,100 |
| 12/29/2025 | $3915.00 | $3965.00 | $3910.00 | $3955.00 | 53,600 |
| 12/26/2025 | $3925.00 | $3925.00 | $3895.00 | $3915.00 | 48,600 |
| 12/25/2025 | $3925.00 | $3930.00 | $3900.00 | $3915.00 | 45,000 |
| 12/24/2025 | $3905.00 | $3930.00 | $3895.00 | $3900.00 | 35,800 |
| 12/23/2025 | $3910.00 | $3930.00 | $3900.00 | $3925.00 | 49,700 |
| 12/22/2025 | $3865.00 | $3910.00 | $3855.00 | $3905.00 | 86,700 |
| 12/19/2025 | $3860.00 | $3880.00 | $3840.00 | $3865.00 | 63,800 |
| 12/18/2025 | $3815.00 | $3860.00 | $3815.00 | $3860.00 | 43,200 |
| 12/17/2025 | $3850.00 | $3850.00 | $3810.00 | $3825.00 | 41,800 |
| 12/16/2025 | $3900.00 | $3900.00 | $3850.00 | $3855.00 | 34,500 |
| 12/15/2025 | $3860.00 | $3900.00 | $3850.00 | $3900.00 | 43,600 |
| 12/12/2025 | $3890.00 | $3900.00 | $3860.00 | $3880.00 | 36,700 |
| 12/11/2025 | $3950.00 | $3950.00 | $3845.00 | $3855.00 | 62,400 |
| 12/10/2025 | $3920.00 | $3945.00 | $3900.00 | $3910.00 | 44,300 |
| 12/9/2025 | $3890.00 | $3920.00 | $3890.00 | $3905.00 | 50,000 |
| 12/8/2025 | $3875.00 | $3900.00 | $3850.00 | $3900.00 | 44,300 |
| 12/5/2025 | $3860.00 | $3875.00 | $3840.00 | $3875.00 | 29,700 |
| 12/4/2025 | $3830.00 | $3880.00 | $3830.00 | $3880.00 | 29,700 |
| 12/3/2025 | $3840.00 | $3870.00 | $3815.00 | $3840.00 | 75,400 |