7593.T7593.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $546.00 | $550.00 | $544.00 | $545.00 | 87,600 |
| 3/4/2026 | $540.00 | $540.00 | $529.00 | $536.00 | 393,800 |
| 3/3/2026 | $563.00 | $563.00 | $549.00 | $550.00 | 323,400 |
| 3/2/2026 | $565.00 | $570.00 | $559.00 | $568.00 | 334,900 |
| 2/27/2026 | $569.00 | $574.00 | $566.00 | $574.00 | 244,800 |
| 2/26/2026 | $570.00 | $570.00 | $564.00 | $567.00 | 272,100 |
| 2/25/2026 | $569.00 | $570.00 | $563.00 | $567.00 | 186,400 |
| 2/24/2026 | $561.00 | $569.00 | $556.00 | $569.00 | 212,800 |
| 2/20/2026 | $561.00 | $562.00 | $554.00 | $558.00 | 188,400 |
| 2/19/2026 | $563.00 | $565.00 | $556.00 | $564.00 | 280,500 |
| 2/18/2026 | $553.00 | $560.00 | $553.00 | $559.00 | 227,900 |
| 2/17/2026 | $553.00 | $558.00 | $552.00 | $552.00 | 258,300 |
| 2/16/2026 | $565.00 | $565.00 | $551.00 | $556.00 | 270,700 |
| 2/13/2026 | $573.00 | $575.00 | $560.00 | $560.00 | 257,200 |
| 2/12/2026 | $565.00 | $572.00 | $564.00 | $572.00 | 407,700 |
| 2/10/2026 | $558.00 | $563.00 | $555.00 | $562.00 | 214,900 |
| 2/9/2026 | $560.00 | $562.00 | $552.00 | $557.00 | 369,800 |
| 2/6/2026 | $554.00 | $557.00 | $552.00 | $557.00 | 152,100 |
| 2/5/2026 | $554.00 | $558.00 | $554.00 | $555.00 | 247,200 |
| 2/4/2026 | $544.00 | $552.00 | $543.00 | $551.00 | 266,200 |
| 2/3/2026 | $544.00 | $544.00 | $540.00 | $543.00 | 127,300 |
| 2/2/2026 | $545.00 | $548.00 | $538.00 | $538.00 | 174,000 |
| 1/30/2026 | $538.00 | $544.00 | $537.00 | $544.00 | 204,000 |
| 1/29/2026 | $536.00 | $542.00 | $529.00 | $539.00 | 390,900 |
| 1/28/2026 | $542.00 | $542.00 | $537.00 | $537.00 | 211,700 |
| 1/27/2026 | $543.00 | $546.00 | $539.00 | $545.00 | 262,600 |
| 1/26/2026 | $551.00 | $551.00 | $542.00 | $548.00 | 259,100 |
| 1/23/2026 | $550.00 | $551.00 | $547.00 | $551.00 | 167,000 |
| 1/22/2026 | $546.00 | $552.00 | $546.00 | $552.00 | 218,900 |
| 1/21/2026 | $545.00 | $545.00 | $538.00 | $540.00 | 258,500 |
| 1/20/2026 | $550.00 | $551.00 | $543.00 | $547.00 | 170,200 |
| 1/19/2026 | $550.00 | $553.00 | $546.00 | $553.00 | 164,600 |
| 1/16/2026 | $549.00 | $553.00 | $547.00 | $552.00 | 196,700 |
| 1/15/2026 | $540.00 | $548.00 | $540.00 | $548.00 | 193,200 |
| 1/14/2026 | $537.00 | $543.00 | $536.00 | $540.00 | 249,000 |
| 1/13/2026 | $539.00 | $540.00 | $535.00 | $536.00 | 250,000 |
| 1/9/2026 | $541.00 | $544.00 | $537.00 | $538.00 | 199,800 |
| 1/8/2026 | $542.00 | $545.00 | $540.00 | $540.00 | 188,800 |
| 1/7/2026 | $539.00 | $547.00 | $536.00 | $545.00 | 293,700 |
| 1/6/2026 | $537.00 | $541.00 | $536.00 | $540.00 | 197,000 |
| 1/5/2026 | $538.00 | $539.00 | $533.00 | $536.00 | 203,500 |
| 12/30/2025 | $537.00 | $540.00 | $536.00 | $536.00 | 124,700 |
| 12/29/2025 | $536.00 | $540.00 | $533.00 | $539.00 | 299,000 |
| 12/26/2025 | $534.00 | $537.00 | $533.00 | $536.00 | 234,700 |
| 12/25/2025 | $538.00 | $539.00 | $534.00 | $535.00 | 169,400 |
| 12/24/2025 | $534.00 | $538.00 | $531.00 | $532.00 | 174,500 |
| 12/23/2025 | $529.00 | $539.00 | $527.00 | $535.00 | 324,700 |
| 12/22/2025 | $529.00 | $531.00 | $525.00 | $529.00 | 210,300 |
| 12/19/2025 | $519.00 | $533.00 | $519.00 | $528.00 | 544,800 |
| 12/18/2025 | $521.00 | $523.00 | $518.00 | $523.00 | 166,000 |
| 12/17/2025 | $523.00 | $526.00 | $521.00 | $521.00 | 198,900 |
| 12/16/2025 | $529.00 | $529.00 | $522.00 | $523.00 | 211,300 |
| 12/15/2025 | $517.00 | $529.00 | $516.00 | $529.00 | 299,200 |
| 12/12/2025 | $517.00 | $519.00 | $515.00 | $517.00 | 245,600 |
| 12/11/2025 | $519.00 | $521.00 | $510.00 | $511.00 | 292,100 |
| 12/10/2025 | $516.00 | $521.00 | $514.00 | $517.00 | 281,100 |
| 12/9/2025 | $515.00 | $517.00 | $509.00 | $514.00 | 177,100 |
| 12/8/2025 | $519.00 | $522.00 | $514.00 | $517.00 | 282,500 |
| 12/5/2025 | $516.00 | $519.00 | $513.00 | $519.00 | 199,800 |