7532.T7532.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $896.00 | $909.30 | $884.60 | $904.50 | 13.05M |
| 1/14/2026 | $899.10 | $907.60 | $893.20 | $896.00 | 13.52M |
| 1/13/2026 | $920.00 | $926.80 | $906.60 | $911.70 | 9.76M |
| 1/9/2026 | $921.00 | $931.30 | $912.80 | $925.00 | 7.51M |
| 1/8/2026 | $922.00 | $925.00 | $908.00 | $912.70 | 9.36M |
| 1/7/2026 | $912.50 | $925.90 | $910.00 | $918.70 | 7.46M |
| 1/6/2026 | $918.10 | $931.40 | $908.90 | $926.10 | 9.71M |
| 1/5/2026 | $932.00 | $936.00 | $917.30 | $917.30 | 8.20M |
| 12/30/2025 | $948.70 | $948.90 | $930.40 | $932.30 | 5.07M |
| 12/29/2025 | $946.50 | $947.70 | $934.50 | $936.90 | 5.98M |
| 12/26/2025 | $944.00 | $951.90 | $941.90 | $946.20 | 8.16M |
| 12/25/2025 | $959.50 | $959.70 | $942.00 | $942.70 | 5.22M |
| 12/24/2025 | $955.90 | $957.80 | $946.50 | $946.60 | 5.98M |
| 12/23/2025 | $957.00 | $963.00 | $951.50 | $957.20 | 6.38M |
| 12/22/2025 | $970.00 | $975.00 | $942.50 | $955.50 | 7.45M |
| 12/19/2025 | $963.90 | $976.40 | $961.20 | $974.20 | 8.17M |
| 12/18/2025 | $948.70 | $978.50 | $938.00 | $969.70 | 8.77M |
| 12/17/2025 | $935.00 | $946.30 | $931.60 | $938.90 | 5.68M |
| 12/16/2025 | $962.00 | $965.00 | $945.70 | $945.70 | 7.42M |
| 12/15/2025 | $976.00 | $977.00 | $966.10 | $967.70 | 6.07M |
| 12/12/2025 | $950.00 | $972.40 | $950.00 | $964.90 | 8.23M |
| 12/11/2025 | $946.00 | $952.70 | $945.00 | $950.20 | 5.70M |
| 12/10/2025 | $950.90 | $960.50 | $944.50 | $949.10 | 7.63M |
| 12/9/2025 | $950.00 | $955.50 | $935.60 | $938.50 | 5.93M |
| 12/8/2025 | $940.70 | $961.00 | $938.20 | $949.00 | 7.05M |
| 12/5/2025 | $936.70 | $941.00 | $929.00 | $939.10 | 6.75M |
| 12/4/2025 | $935.80 | $952.50 | $930.00 | $951.70 | 8.43M |
| 12/3/2025 | $940.00 | $940.00 | $925.00 | $928.90 | 7.21M |
| 12/2/2025 | $938.30 | $940.30 | $926.00 | $926.10 | 5.68M |
| 12/1/2025 | $940.00 | $955.70 | $934.30 | $936.80 | 6.49M |
| 11/28/2025 | $960.00 | $967.80 | $943.80 | $947.10 | 7.18M |
| 11/27/2025 | $954.00 | $967.30 | $937.70 | $966.30 | 9.00M |
| 11/26/2025 | $918.00 | $949.00 | $914.00 | $946.20 | 9.61M |
| 11/25/2025 | $915.20 | $925.90 | $904.60 | $924.90 | 10.06M |
| 11/21/2025 | $905.80 | $921.60 | $902.00 | $916.60 | 15.39M |
| 11/20/2025 | $910.00 | $932.70 | $908.80 | $908.80 | 7.20M |
| 11/19/2025 | $918.00 | $925.00 | $903.70 | $908.60 | 10.11M |
| 11/18/2025 | $910.60 | $932.00 | $903.60 | $918.90 | 13.38M |
| 11/17/2025 | $878.50 | $910.00 | $860.80 | $903.00 | 24.04M |
| 11/14/2025 | $957.70 | $961.30 | $941.60 | $953.20 | 8.29M |
| 11/13/2025 | $927.40 | $969.70 | $925.40 | $957.70 | 16.40M |
| 11/12/2025 | $1010.50 | $1012.50 | $985.80 | $987.40 | 10.41M |
| 11/11/2025 | $998.00 | $1009.00 | $988.60 | $1000.00 | 7.32M |
| 11/10/2025 | $1008.00 | $1012.00 | $998.70 | $1002.50 | 7.30M |
| 11/7/2025 | $1005.00 | $1009.50 | $987.10 | $999.80 | 9.16M |
| 11/6/2025 | $992.00 | $1007.00 | $974.30 | $989.90 | 9.70M |
| 11/5/2025 | $960.40 | $998.00 | $949.60 | $992.00 | 20.47M |
| 11/4/2025 | $911.20 | $949.00 | $904.10 | $945.40 | 20.47M |
| 10/31/2025 | $925.60 | $927.80 | $914.00 | $917.80 | 10.57M |
| 10/30/2025 | $920.00 | $923.50 | $901.00 | $921.10 | 10.57M |
| 10/29/2025 | $935.80 | $937.90 | $923.30 | $923.30 | 6.58M |
| 10/28/2025 | $958.10 | $958.60 | $942.40 | $942.40 | 5.91M |
| 10/27/2025 | $970.90 | $976.30 | $958.50 | $963.50 | 6.45M |
| 10/24/2025 | $960.60 | $971.30 | $953.50 | $964.50 | 9.22M |
| 10/23/2025 | $957.20 | $972.30 | $946.00 | $972.30 | 9.21M |
| 10/22/2025 | $937.10 | $951.30 | $934.30 | $945.20 | 6.02M |
| 10/21/2025 | $938.00 | $944.60 | $936.00 | $943.40 | 6.01M |
| 10/20/2025 | $934.90 | $940.40 | $928.00 | $938.00 | 5.95M |
| 10/17/2025 | $925.00 | $938.20 | $921.00 | $936.30 | 9.09M |