7550.T7550.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8778.00 | $8814.00 | $8717.00 | $8727.00 | 351,600 |
| 1/14/2026 | $8735.00 | $8798.00 | $8682.00 | $8793.00 | 371,900 |
| 1/13/2026 | $8808.00 | $8826.00 | $8740.00 | $8740.00 | 475,300 |
| 1/9/2026 | $8698.00 | $8789.00 | $8691.00 | $8748.00 | 394,000 |
| 1/8/2026 | $8744.00 | $8791.00 | $8708.00 | $8708.00 | 355,500 |
| 1/7/2026 | $8800.00 | $8824.00 | $8711.00 | $8801.00 | 307,700 |
| 1/6/2026 | $8915.00 | $8948.00 | $8788.00 | $8845.00 | 558,700 |
| 1/5/2026 | $9098.00 | $9100.00 | $8911.00 | $8911.00 | 444,800 |
| 12/30/2025 | $9070.00 | $9115.00 | $8967.00 | $8975.00 | 277,700 |
| 12/29/2025 | $9010.00 | $9026.00 | $8911.00 | $8953.00 | 218,200 |
| 12/26/2025 | $8906.00 | $9028.00 | $8906.00 | $9008.00 | 325,600 |
| 12/25/2025 | $8930.00 | $8959.00 | $8874.00 | $8883.00 | 290,400 |
| 12/24/2025 | $9000.00 | $9043.00 | $8871.00 | $8929.00 | 376,500 |
| 12/23/2025 | $9020.00 | $9070.00 | $8972.00 | $9001.00 | 348,700 |
| 12/22/2025 | $9200.00 | $9222.00 | $9022.00 | $9022.00 | 390,900 |
| 12/19/2025 | $9226.00 | $9325.00 | $9178.00 | $9178.00 | 436,800 |
| 12/18/2025 | $9125.00 | $9309.00 | $9125.00 | $9225.00 | 343,100 |
| 12/17/2025 | $9286.00 | $9292.00 | $9112.00 | $9125.00 | 241,900 |
| 12/16/2025 | $9347.00 | $9366.00 | $9228.00 | $9280.00 | 282,200 |
| 12/15/2025 | $9400.00 | $9510.00 | $9347.00 | $9347.00 | 301,000 |
| 12/12/2025 | $9115.00 | $9337.00 | $9095.00 | $9337.00 | 357,200 |
| 12/11/2025 | $9230.00 | $9273.00 | $8994.00 | $9043.00 | 253,900 |
| 12/10/2025 | $9087.00 | $9245.00 | $9049.00 | $9198.00 | 277,500 |
| 12/9/2025 | $9210.00 | $9218.00 | $9005.00 | $9050.00 | 278,300 |
| 12/8/2025 | $9220.00 | $9295.00 | $9165.00 | $9207.00 | 258,400 |
| 12/5/2025 | $9093.00 | $9236.00 | $8990.00 | $9194.00 | 348,900 |
| 12/4/2025 | $9150.00 | $9257.00 | $9082.00 | $9119.00 | 528,300 |
| 12/3/2025 | $9245.00 | $9307.00 | $9144.00 | $9212.00 | 355,500 |
| 12/2/2025 | $9205.00 | $9379.00 | $9140.00 | $9336.00 | 440,200 |
| 12/1/2025 | $9352.00 | $9434.00 | $9173.00 | $9205.00 | 370,300 |
| 11/28/2025 | $9304.00 | $9444.00 | $9216.00 | $9406.00 | 505,500 |
| 11/27/2025 | $9345.00 | $9407.00 | $9220.00 | $9360.00 | 467,900 |
| 11/26/2025 | $9102.00 | $9318.00 | $9081.00 | $9301.00 | 518,400 |
| 11/25/2025 | $8781.00 | $9078.00 | $8743.00 | $9063.00 | 636,800 |
| 11/21/2025 | $8540.00 | $8826.00 | $8540.00 | $8826.00 | 991,700 |
| 11/20/2025 | $8639.00 | $8639.00 | $8531.00 | $8537.00 | 382,100 |
| 11/19/2025 | $8709.00 | $8749.00 | $8584.00 | $8584.00 | 462,100 |
| 11/18/2025 | $8738.00 | $8796.00 | $8632.00 | $8651.00 | 508,300 |
| 11/17/2025 | $8880.00 | $8928.00 | $8729.00 | $8817.00 | 622,700 |
| 11/14/2025 | $9150.00 | $9176.00 | $8891.00 | $8970.00 | 628,900 |
| 11/13/2025 | $9223.00 | $9289.00 | $9135.00 | $9185.00 | 646,300 |
| 11/12/2025 | $9290.00 | $9368.00 | $9090.00 | $9258.00 | 770,500 |
| 11/11/2025 | $9494.00 | $9496.00 | $9353.00 | $9468.00 | 447,400 |
| 11/10/2025 | $9470.00 | $9510.00 | $9312.00 | $9496.00 | 478,200 |
| 11/7/2025 | $9240.00 | $9380.00 | $9240.00 | $9320.00 | 393,700 |
| 11/6/2025 | $9355.00 | $9424.00 | $9154.00 | $9222.00 | 677,100 |
| 11/5/2025 | $9428.00 | $9542.00 | $9277.00 | $9446.00 | 677,100 |
| 11/4/2025 | $9513.00 | $9581.00 | $9446.00 | $9479.00 | 434,200 |
| 10/31/2025 | $9610.00 | $9680.00 | $9564.00 | $9605.00 | 389,200 |
| 10/30/2025 | $9398.00 | $9565.00 | $9270.00 | $9565.00 | 1.47M |
| 10/29/2025 | $9588.00 | $9662.00 | $9424.00 | $9424.00 | 431,600 |
| 10/28/2025 | $9715.00 | $9760.00 | $9575.00 | $9582.00 | 364,600 |
| 10/27/2025 | $9890.00 | $9911.00 | $9732.00 | $9732.00 | 561,800 |
| 10/24/2025 | $9968.00 | $10055.00 | $9890.00 | $9913.00 | 329,300 |
| 10/23/2025 | $9933.00 | $9997.00 | $9882.00 | $9985.00 | 291,400 |
| 10/22/2025 | $9975.00 | $10070.00 | $9933.00 | $9972.00 | 298,500 |
| 10/21/2025 | $9905.00 | $10060.00 | $9879.00 | $9955.00 | 340,000 |
| 10/20/2025 | $10155.00 | $10195.00 | $9910.00 | $9915.00 | 428,300 |
| 10/17/2025 | $10025.00 | $10245.00 | $10025.00 | $10145.00 | 292,900 |