7716.T7716.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/5/2026 | $2651.00 | $2708.00 | $2632.00 | $2683.00 | 308,300 |
| 3/4/2026 | $2573.00 | $2612.00 | $2547.00 | $2593.00 | 276,700 |
| 3/3/2026 | $2700.00 | $2700.00 | $2605.00 | $2623.00 | 262,100 |
| 3/2/2026 | $2690.00 | $2710.00 | $2683.00 | $2700.00 | 208,400 |
| 2/27/2026 | $2665.00 | $2726.00 | $2659.00 | $2722.00 | 343,100 |
| 2/26/2026 | $2663.00 | $2679.00 | $2636.00 | $2664.00 | 265,900 |
| 2/25/2026 | $2658.00 | $2683.00 | $2642.00 | $2683.00 | 242,200 |
| 2/24/2026 | $2602.00 | $2665.00 | $2582.00 | $2658.00 | 313,800 |
| 2/20/2026 | $2600.00 | $2629.00 | $2574.00 | $2610.00 | 402,900 |
| 2/19/2026 | $2550.00 | $2559.00 | $2524.00 | $2550.00 | 353,600 |
| 2/18/2026 | $2545.00 | $2555.00 | $2505.00 | $2550.00 | 291,300 |
| 2/17/2026 | $2541.00 | $2562.00 | $2496.00 | $2543.00 | 292,400 |
| 2/16/2026 | $2445.00 | $2567.00 | $2442.00 | $2545.00 | 523,800 |
| 2/13/2026 | $2401.00 | $2482.00 | $2333.00 | $2419.00 | 657,000 |
| 2/12/2026 | $2230.00 | $2277.00 | $2223.00 | $2266.00 | 317,000 |
| 2/10/2026 | $2250.00 | $2273.00 | $2244.00 | $2261.00 | 256,300 |
| 2/9/2026 | $2253.00 | $2276.00 | $2240.00 | $2262.00 | 159,900 |
| 2/6/2026 | $2240.00 | $2240.00 | $2206.00 | $2234.00 | 103,300 |
| 2/5/2026 | $2211.00 | $2259.00 | $2211.00 | $2243.00 | 154,300 |
| 2/4/2026 | $2220.00 | $2250.00 | $2217.00 | $2236.00 | 130,500 |
| 2/3/2026 | $2184.00 | $2222.00 | $2177.00 | $2213.00 | 242,900 |
| 2/2/2026 | $2170.00 | $2206.00 | $2160.00 | $2172.00 | 245,800 |
| 1/30/2026 | $2164.00 | $2182.00 | $2151.00 | $2162.00 | 187,300 |
| 1/29/2026 | $2157.00 | $2179.00 | $2144.00 | $2163.00 | 113,400 |
| 1/28/2026 | $2180.00 | $2180.00 | $2154.00 | $2170.00 | 181,300 |
| 1/27/2026 | $2176.00 | $2212.00 | $2161.00 | $2189.00 | 167,500 |
| 1/26/2026 | $2218.00 | $2219.00 | $2178.00 | $2184.00 | 178,500 |
| 1/23/2026 | $2235.00 | $2248.00 | $2216.00 | $2227.00 | 188,000 |
| 1/22/2026 | $2180.00 | $2234.00 | $2175.00 | $2225.00 | 333,800 |
| 1/21/2026 | $2126.00 | $2167.00 | $2116.00 | $2156.00 | 342,400 |
| 1/20/2026 | $2161.00 | $2172.00 | $2134.00 | $2144.00 | 219,200 |
| 1/19/2026 | $2123.00 | $2143.00 | $2081.00 | $2136.00 | 218,200 |
| 1/16/2026 | $2059.00 | $2135.00 | $2051.00 | $2123.00 | 329,200 |
| 1/15/2026 | $2018.00 | $2054.00 | $2015.00 | $2048.00 | 163,600 |
| 1/14/2026 | $2000.00 | $2026.00 | $2000.00 | $2018.00 | 161,200 |
| 1/13/2026 | $2028.00 | $2030.00 | $1998.00 | $2004.00 | 150,600 |
| 1/9/2026 | $2002.00 | $2029.00 | $2002.00 | $2023.00 | 89,700 |
| 1/8/2026 | $2020.00 | $2022.00 | $2000.00 | $2006.00 | 100,300 |
| 1/7/2026 | $2000.00 | $2019.00 | $1986.00 | $2019.00 | 146,200 |
| 1/6/2026 | $2011.00 | $2011.00 | $1984.00 | $2003.00 | 132,000 |
| 1/5/2026 | $2000.00 | $2026.00 | $1990.00 | $1995.00 | 186,000 |
| 12/30/2025 | $1994.00 | $1994.00 | $1964.00 | $1981.00 | 120,200 |
| 12/29/2025 | $1950.00 | $2000.00 | $1950.00 | $1980.00 | 157,000 |
| 12/26/2025 | $1974.00 | $1979.00 | $1960.00 | $1960.00 | 148,700 |
| 12/25/2025 | $1958.00 | $1975.00 | $1958.00 | $1972.00 | 92,800 |
| 12/24/2025 | $1965.00 | $1984.00 | $1960.00 | $1963.00 | 101,200 |
| 12/23/2025 | $1949.00 | $1967.00 | $1947.00 | $1958.00 | 186,000 |
| 12/22/2025 | $1990.00 | $1998.00 | $1964.00 | $1964.00 | 161,200 |
| 12/19/2025 | $1975.00 | $1980.00 | $1963.00 | $1973.00 | 269,300 |
| 12/18/2025 | $1960.00 | $1997.00 | $1945.00 | $1982.00 | 218,100 |
| 12/17/2025 | $1935.00 | $1951.00 | $1927.00 | $1947.00 | 199,300 |
| 12/16/2025 | $1966.00 | $1972.00 | $1943.00 | $1947.00 | 207,200 |
| 12/15/2025 | $1969.00 | $1984.00 | $1961.00 | $1981.00 | 146,600 |
| 12/12/2025 | $1981.00 | $1993.00 | $1966.00 | $1993.00 | 190,200 |
| 12/11/2025 | $2000.00 | $2011.00 | $1974.00 | $1989.00 | 208,800 |
| 12/10/2025 | $1968.00 | $1994.00 | $1960.00 | $1987.00 | 241,300 |
| 12/9/2025 | $1976.00 | $1982.00 | $1959.00 | $1968.00 | 192,000 |
| 12/8/2025 | $1990.00 | $2004.00 | $1968.00 | $1983.00 | 296,300 |
| 12/5/2025 | $2013.00 | $2033.00 | $1998.00 | $2005.00 | 332,800 |