7701.T7701.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4344.00 | $4400.00 | $4309.00 | $4354.00 | 1.19M |
| 1/14/2026 | $4332.00 | $4418.00 | $4320.00 | $4400.00 | 798,400 |
| 1/13/2026 | $4375.00 | $4410.00 | $4314.00 | $4331.00 | 817,300 |
| 1/9/2026 | $4325.00 | $4408.00 | $4291.00 | $4305.00 | 1.13M |
| 1/8/2026 | $4244.00 | $4339.00 | $4237.00 | $4334.00 | 877,200 |
| 1/7/2026 | $4176.00 | $4250.00 | $4155.00 | $4244.00 | 847,800 |
| 1/6/2026 | $4225.00 | $4248.00 | $4211.00 | $4245.00 | 733,400 |
| 1/5/2026 | $4200.00 | $4215.00 | $4167.00 | $4206.00 | 843,000 |
| 12/30/2025 | $4202.00 | $4204.00 | $4163.00 | $4168.00 | 490,600 |
| 12/29/2025 | $4181.00 | $4209.00 | $4155.00 | $4183.00 | 773,900 |
| 12/26/2025 | $4264.00 | $4272.00 | $4140.00 | $4160.00 | 997,700 |
| 12/25/2025 | $4335.00 | $4335.00 | $4244.00 | $4262.00 | 274,100 |
| 12/24/2025 | $4340.00 | $4341.00 | $4303.00 | $4306.00 | 448,100 |
| 12/23/2025 | $4295.00 | $4336.00 | $4260.00 | $4321.00 | 633,500 |
| 12/22/2025 | $4290.00 | $4296.00 | $4244.00 | $4258.00 | 462,100 |
| 12/19/2025 | $4283.00 | $4288.00 | $4226.00 | $4229.00 | 1.05M |
| 12/18/2025 | $4282.00 | $4300.00 | $4242.00 | $4261.00 | 596,100 |
| 12/17/2025 | $4308.00 | $4316.00 | $4277.00 | $4316.00 | 468,600 |
| 12/16/2025 | $4363.00 | $4368.00 | $4296.00 | $4309.00 | 525,500 |
| 12/15/2025 | $4407.00 | $4442.00 | $4344.00 | $4395.00 | 688,100 |
| 12/12/2025 | $4430.00 | $4433.00 | $4366.00 | $4372.00 | 868,700 |
| 12/11/2025 | $4450.00 | $4450.00 | $4345.00 | $4370.00 | 541,700 |
| 12/10/2025 | $4474.00 | $4499.00 | $4396.00 | $4430.00 | 555,600 |
| 12/9/2025 | $4447.00 | $4471.00 | $4417.00 | $4471.00 | 606,500 |
| 12/8/2025 | $4453.00 | $4466.00 | $4427.00 | $4441.00 | 528,600 |
| 12/5/2025 | $4420.00 | $4435.00 | $4370.00 | $4409.00 | 559,800 |
| 12/4/2025 | $4397.00 | $4453.00 | $4380.00 | $4427.00 | 550,800 |
| 12/3/2025 | $4387.00 | $4404.00 | $4362.00 | $4399.00 | 470,700 |
| 12/2/2025 | $4430.00 | $4430.00 | $4369.00 | $4397.00 | 533,600 |
| 12/1/2025 | $4480.00 | $4501.00 | $4396.00 | $4400.00 | 646,100 |
| 11/28/2025 | $4420.00 | $4462.00 | $4412.00 | $4459.00 | 671,100 |
| 11/27/2025 | $4464.00 | $4508.00 | $4415.00 | $4433.00 | 607,500 |
| 11/26/2025 | $4451.00 | $4488.00 | $4429.00 | $4464.00 | 819,700 |
| 11/25/2025 | $4516.00 | $4540.00 | $4447.00 | $4464.00 | 1.37M |
| 11/21/2025 | $4324.00 | $4431.00 | $4321.00 | $4358.00 | 1.49M |
| 11/20/2025 | $4392.00 | $4397.00 | $4305.00 | $4305.00 | 708,100 |
| 11/19/2025 | $4262.00 | $4365.00 | $4242.00 | $4322.00 | 1.01M |
| 11/18/2025 | $4328.00 | $4337.00 | $4195.00 | $4207.00 | 691,100 |
| 11/17/2025 | $4392.00 | $4421.00 | $4325.00 | $4348.00 | 722,200 |
| 11/14/2025 | $4303.00 | $4400.00 | $4303.00 | $4400.00 | 921,800 |
| 11/13/2025 | $4400.00 | $4406.00 | $4342.00 | $4342.00 | 786,000 |
| 11/12/2025 | $4365.00 | $4444.00 | $4262.00 | $4396.00 | 1.49M |
| 11/11/2025 | $4180.00 | $4264.00 | $4126.00 | $4260.00 | 1.15M |
| 11/10/2025 | $4337.00 | $4367.00 | $4179.00 | $4223.00 | 1.59M |
| 11/7/2025 | $4004.00 | $4043.00 | $3917.00 | $3987.00 | 1.10M |
| 11/6/2025 | $4101.00 | $4108.00 | $4008.00 | $4010.00 | 924,900 |
| 11/5/2025 | $4115.00 | $4168.00 | $4011.00 | $4087.00 | 997,300 |
| 11/4/2025 | $4114.00 | $4213.00 | $4114.00 | $4185.00 | 1.01M |
| 10/31/2025 | $4143.00 | $4172.00 | $4121.00 | $4150.00 | 946,300 |
| 10/30/2025 | $4125.00 | $4173.00 | $4110.00 | $4173.00 | 2.55M |
| 10/29/2025 | $4177.00 | $4189.00 | $4109.00 | $4122.00 | 701,900 |
| 10/28/2025 | $4279.00 | $4280.00 | $4176.00 | $4177.00 | 793,300 |
| 10/27/2025 | $4243.00 | $4298.00 | $4215.00 | $4263.00 | 1.06M |
| 10/24/2025 | $4194.00 | $4232.00 | $4177.00 | $4232.00 | 1.03M |
| 10/23/2025 | $4113.00 | $4169.00 | $4110.00 | $4169.00 | 894,100 |
| 10/22/2025 | $4093.00 | $4184.00 | $4084.00 | $4163.00 | 1.07M |
| 10/21/2025 | $4047.00 | $4141.00 | $4026.00 | $4061.00 | 1.21M |
| 10/20/2025 | $3950.00 | $4007.00 | $3918.00 | $3977.00 | 597,300 |
| 10/17/2025 | $3919.00 | $3950.00 | $3893.00 | $3917.00 | 611,400 |