7467.T7467.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $3660.00 | $3700.00 | $3550.00 | $3600.00 | 109,800 |
| 3/3/2026 | $3910.00 | $3910.00 | $3730.00 | $3730.00 | 96,000 |
| 3/2/2026 | $3910.00 | $3965.00 | $3865.00 | $3930.00 | 48,000 |
| 2/27/2026 | $3905.00 | $3980.00 | $3895.00 | $3980.00 | 59,900 |
| 2/26/2026 | $3875.00 | $3925.00 | $3870.00 | $3905.00 | 32,600 |
| 2/25/2026 | $3925.00 | $3925.00 | $3875.00 | $3875.00 | 29,000 |
| 2/24/2026 | $3880.00 | $3945.00 | $3855.00 | $3925.00 | 39,300 |
| 2/20/2026 | $3905.00 | $3905.00 | $3850.00 | $3870.00 | 21,500 |
| 2/19/2026 | $3880.00 | $3900.00 | $3855.00 | $3895.00 | 21,700 |
| 2/18/2026 | $3840.00 | $3870.00 | $3835.00 | $3865.00 | 19,400 |
| 2/17/2026 | $3830.00 | $3870.00 | $3810.00 | $3860.00 | 27,600 |
| 2/16/2026 | $3760.00 | $3850.00 | $3750.00 | $3830.00 | 46,400 |
| 2/13/2026 | $3865.00 | $3880.00 | $3710.00 | $3750.00 | 79,600 |
| 2/12/2026 | $3875.00 | $3900.00 | $3855.00 | $3885.00 | 38,100 |
| 2/10/2026 | $3775.00 | $3875.00 | $3775.00 | $3875.00 | 34,600 |
| 2/9/2026 | $3810.00 | $3820.00 | $3760.00 | $3775.00 | 45,900 |
| 2/6/2026 | $3700.00 | $3760.00 | $3675.00 | $3745.00 | 46,800 |
| 2/5/2026 | $3745.00 | $3760.00 | $3705.00 | $3710.00 | 32,000 |
| 2/4/2026 | $3685.00 | $3740.00 | $3685.00 | $3710.00 | 32,500 |
| 2/3/2026 | $3680.00 | $3715.00 | $3665.00 | $3700.00 | 31,300 |
| 2/2/2026 | $3695.00 | $3725.00 | $3630.00 | $3630.00 | 36,200 |
| 1/30/2026 | $3630.00 | $3695.00 | $3620.00 | $3685.00 | 33,100 |
| 1/29/2026 | $3630.00 | $3640.00 | $3590.00 | $3620.00 | 51,100 |
| 1/28/2026 | $3635.00 | $3645.00 | $3610.00 | $3630.00 | 27,000 |
| 1/27/2026 | $3640.00 | $3675.00 | $3610.00 | $3655.00 | 30,700 |
| 1/26/2026 | $3730.00 | $3730.00 | $3630.00 | $3630.00 | 59,100 |
| 1/23/2026 | $3785.00 | $3805.00 | $3755.00 | $3760.00 | 26,400 |
| 1/22/2026 | $3710.00 | $3800.00 | $3710.00 | $3780.00 | 36,500 |
| 1/21/2026 | $3695.00 | $3715.00 | $3635.00 | $3700.00 | 36,500 |
| 1/20/2026 | $3760.00 | $3760.00 | $3700.00 | $3705.00 | 30,200 |
| 1/19/2026 | $3820.00 | $3820.00 | $3710.00 | $3760.00 | 51,900 |
| 1/16/2026 | $3815.00 | $3830.00 | $3805.00 | $3815.00 | 25,300 |
| 1/15/2026 | $3785.00 | $3815.00 | $3755.00 | $3815.00 | 32,800 |
| 1/14/2026 | $3765.00 | $3815.00 | $3765.00 | $3800.00 | 29,500 |
| 1/13/2026 | $3785.00 | $3795.00 | $3745.00 | $3760.00 | 37,200 |
| 1/9/2026 | $3720.00 | $3745.00 | $3705.00 | $3730.00 | 26,500 |
| 1/8/2026 | $3715.00 | $3760.00 | $3700.00 | $3700.00 | 27,300 |
| 1/7/2026 | $3715.00 | $3770.00 | $3700.00 | $3740.00 | 22,900 |
| 1/6/2026 | $3680.00 | $3730.00 | $3660.00 | $3715.00 | 37,300 |
| 1/5/2026 | $3735.00 | $3745.00 | $3665.00 | $3685.00 | 40,000 |
| 12/30/2025 | $3695.00 | $3715.00 | $3675.00 | $3705.00 | 40,500 |
| 12/29/2025 | $3665.00 | $3710.00 | $3655.00 | $3710.00 | 49,900 |
| 12/26/2025 | $3640.00 | $3645.00 | $3610.00 | $3640.00 | 18,600 |
| 12/25/2025 | $3610.00 | $3635.00 | $3610.00 | $3615.00 | 11,300 |
| 12/24/2025 | $3635.00 | $3665.00 | $3605.00 | $3610.00 | 24,500 |
| 12/23/2025 | $3625.00 | $3665.00 | $3620.00 | $3650.00 | 27,900 |
| 12/22/2025 | $3550.00 | $3625.00 | $3550.00 | $3615.00 | 33,900 |
| 12/19/2025 | $3530.00 | $3580.00 | $3530.00 | $3535.00 | 13,900 |
| 12/18/2025 | $3510.00 | $3545.00 | $3495.00 | $3535.00 | 23,100 |
| 12/17/2025 | $3520.00 | $3540.00 | $3490.00 | $3510.00 | 21,100 |
| 12/16/2025 | $3590.00 | $3590.00 | $3525.00 | $3530.00 | 31,100 |
| 12/15/2025 | $3595.00 | $3620.00 | $3570.00 | $3610.00 | 26,100 |
| 12/12/2025 | $3605.00 | $3635.00 | $3585.00 | $3615.00 | 25,300 |
| 12/11/2025 | $3625.00 | $3640.00 | $3560.00 | $3570.00 | 23,000 |
| 12/10/2025 | $3570.00 | $3645.00 | $3570.00 | $3630.00 | 23,000 |
| 12/9/2025 | $3585.00 | $3590.00 | $3545.00 | $3570.00 | 16,300 |
| 12/8/2025 | $3565.00 | $3610.00 | $3565.00 | $3585.00 | 14,200 |
| 12/5/2025 | $3590.00 | $3605.00 | $3560.00 | $3575.00 | 23,800 |
| 12/4/2025 | $3545.00 | $3595.00 | $3525.00 | $3590.00 | 20,800 |