7729.T7729.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $17260.00 | $17380.00 | $16595.00 | $16715.00 | 381,900 |
| 3/2/2026 | $16780.00 | $17625.00 | $16670.00 | $17260.00 | 387,700 |
| 2/27/2026 | $17135.00 | $17470.00 | $16915.00 | $17300.00 | 1.01M |
| 2/26/2026 | $18185.00 | $18375.00 | $17820.00 | $18235.00 | 482,200 |
| 2/25/2026 | $17835.00 | $18185.00 | $17610.00 | $17890.00 | 707,500 |
| 2/24/2026 | $16895.00 | $17105.00 | $16675.00 | $17035.00 | 403,600 |
| 2/20/2026 | $16830.00 | $16980.00 | $16655.00 | $16895.00 | 230,900 |
| 2/19/2026 | $16700.00 | $17140.00 | $16700.00 | $17025.00 | 238,700 |
| 2/18/2026 | $16790.00 | $16880.00 | $16390.00 | $16500.00 | 318,300 |
| 2/17/2026 | $16350.00 | $16400.00 | $15910.00 | $16220.00 | 321,300 |
| 2/16/2026 | $17115.00 | $17140.00 | $16445.00 | $16450.00 | 366,400 |
| 2/13/2026 | $16915.00 | $17210.00 | $16575.00 | $16630.00 | 366,400 |
| 2/12/2026 | $17000.00 | $17455.00 | $16900.00 | $17120.00 | 495,100 |
| 2/10/2026 | $16150.00 | $16860.00 | $15850.00 | $16700.00 | 781,900 |
| 2/9/2026 | $15045.00 | $16170.00 | $14440.00 | $15820.00 | 1.16M |
| 2/6/2026 | $13330.00 | $13960.00 | $13250.00 | $13845.00 | 450,600 |
| 2/5/2026 | $13805.00 | $13895.00 | $13395.00 | $13560.00 | 344,200 |
| 2/4/2026 | $13945.00 | $14065.00 | $13625.00 | $13995.00 | 246,600 |
| 2/3/2026 | $13900.00 | $14205.00 | $13705.00 | $14165.00 | 408,600 |
| 2/2/2026 | $13570.00 | $14025.00 | $13350.00 | $13415.00 | 533,300 |
| 1/30/2026 | $14300.00 | $14480.00 | $13835.00 | $13950.00 | 561,600 |
| 1/29/2026 | $14350.00 | $14860.00 | $13755.00 | $14045.00 | 850,600 |
| 1/28/2026 | $13740.00 | $13960.00 | $13500.00 | $13945.00 | 528,600 |
| 1/27/2026 | $13160.00 | $13635.00 | $13110.00 | $13565.00 | 312,000 |
| 1/26/2026 | $13110.00 | $13410.00 | $13055.00 | $13095.00 | 343,600 |
| 1/23/2026 | $13535.00 | $13890.00 | $13500.00 | $13595.00 | 497,700 |
| 1/22/2026 | $13205.00 | $14050.00 | $13125.00 | $13535.00 | 742,200 |
| 1/21/2026 | $12200.00 | $12670.00 | $12200.00 | $12650.00 | 260,600 |
| 1/20/2026 | $12605.00 | $12655.00 | $12330.00 | $12425.00 | 202,400 |
| 1/19/2026 | $12675.00 | $12700.00 | $12460.00 | $12655.00 | 240,600 |
| 1/16/2026 | $12540.00 | $12795.00 | $12355.00 | $12795.00 | 341,300 |
| 1/15/2026 | $12295.00 | $12350.00 | $12050.00 | $12335.00 | 279,200 |
| 1/14/2026 | $12360.00 | $12540.00 | $12250.00 | $12500.00 | 269,300 |
| 1/13/2026 | $12100.00 | $12540.00 | $12070.00 | $12380.00 | 360,000 |
| 1/9/2026 | $11740.00 | $11895.00 | $11470.00 | $11760.00 | 276,400 |
| 1/8/2026 | $11785.00 | $11980.00 | $11700.00 | $11720.00 | 199,500 |
| 1/7/2026 | $11945.00 | $12215.00 | $11765.00 | $11790.00 | 416,500 |
| 1/6/2026 | $11715.00 | $11865.00 | $11575.00 | $11705.00 | 356,300 |
| 1/5/2026 | $11350.00 | $11600.00 | $11300.00 | $11535.00 | 286,800 |
| 12/30/2025 | $11100.00 | $11255.00 | $11070.00 | $11105.00 | 157,600 |
| 12/29/2025 | $11380.00 | $11380.00 | $11090.00 | $11210.00 | 223,700 |
| 12/26/2025 | $11440.00 | $11515.00 | $11270.00 | $11425.00 | 256,100 |
| 12/25/2025 | $11105.00 | $11290.00 | $11055.00 | $11290.00 | 150,600 |
| 12/24/2025 | $11095.00 | $11260.00 | $10995.00 | $11100.00 | 273,400 |
| 12/23/2025 | $11085.00 | $11230.00 | $10880.00 | $10970.00 | 324,500 |
| 12/22/2025 | $10895.00 | $11170.00 | $10730.00 | $11050.00 | 309,800 |
| 12/19/2025 | $10380.00 | $10460.00 | $10330.00 | $10385.00 | 215,600 |
| 12/18/2025 | $10205.00 | $10465.00 | $10200.00 | $10305.00 | 237,400 |
| 12/17/2025 | $10165.00 | $10540.00 | $10100.00 | $10500.00 | 316,400 |
| 12/16/2025 | $10300.00 | $10455.00 | $10200.00 | $10205.00 | 328,300 |
| 12/15/2025 | $10660.00 | $10740.00 | $10300.00 | $10340.00 | 277,600 |
| 12/12/2025 | $10990.00 | $11000.00 | $10805.00 | $10910.00 | 283,500 |
| 12/11/2025 | $11170.00 | $11200.00 | $10865.00 | $10915.00 | 239,500 |
| 12/10/2025 | $10910.00 | $11135.00 | $10765.00 | $11110.00 | 328,900 |
| 12/9/2025 | $10885.00 | $11070.00 | $10820.00 | $10965.00 | 212,400 |
| 12/8/2025 | $10845.00 | $10890.00 | $10700.00 | $10850.00 | 160,600 |
| 12/5/2025 | $10680.00 | $10810.00 | $10590.00 | $10695.00 | 156,900 |
| 12/4/2025 | $10720.00 | $10930.00 | $10550.00 | $10830.00 | 246,600 |
| 12/3/2025 | $10560.00 | $10790.00 | $10430.00 | $10695.00 | 321,200 |