7731.T7731.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1970.00 | $1997.00 | $1950.00 | $1961.00 | 858,800 |
| 3/2/2026 | $2023.00 | $2025.00 | $1971.00 | $1981.00 | 918,300 |
| 2/27/2026 | $1957.50 | $2007.00 | $1950.50 | $1997.00 | 1.10M |
| 2/26/2026 | $1980.50 | $1986.50 | $1956.50 | $1973.50 | 1.15M |
| 2/25/2026 | $1975.00 | $1994.00 | $1964.00 | $1972.50 | 766,200 |
| 2/24/2026 | $1951.50 | $1974.50 | $1948.50 | $1974.50 | 822,700 |
| 2/20/2026 | $1950.00 | $1971.50 | $1947.00 | $1964.00 | 698,900 |
| 2/19/2026 | $1950.00 | $1979.00 | $1936.50 | $1970.00 | 779,000 |
| 2/18/2026 | $1950.00 | $1992.00 | $1945.50 | $1950.00 | 1.15M |
| 2/17/2026 | $1876.50 | $1950.50 | $1864.50 | $1941.00 | 2.13M |
| 2/16/2026 | $1980.00 | $1983.00 | $1836.50 | $1836.50 | 1.67M |
| 2/13/2026 | $1945.50 | $1990.00 | $1907.00 | $1969.50 | 2.28M |
| 2/12/2026 | $1950.00 | $1958.50 | $1928.50 | $1954.50 | 1.96M |
| 2/10/2026 | $1960.00 | $1965.00 | $1932.50 | $1945.00 | 2.15M |
| 2/9/2026 | $1944.00 | $1979.50 | $1930.50 | $1954.00 | 3.29M |
| 2/6/2026 | $1824.50 | $1900.00 | $1737.00 | $1848.50 | 5.89M |
| 2/5/2026 | $1995.00 | $1997.50 | $1925.00 | $1937.00 | 2.15M |
| 2/4/2026 | $1979.00 | $1989.50 | $1936.50 | $1955.00 | 1.80M |
| 2/3/2026 | $1957.00 | $1982.00 | $1946.50 | $1979.50 | 1.25M |
| 2/2/2026 | $1964.00 | $1971.50 | $1921.00 | $1932.00 | 1.23M |
| 1/30/2026 | $1899.00 | $1946.50 | $1891.00 | $1940.50 | 1.69M |
| 1/29/2026 | $1921.00 | $1942.00 | $1897.00 | $1915.00 | 1.51M |
| 1/28/2026 | $1949.50 | $1997.50 | $1932.50 | $1943.00 | 1.48M |
| 1/27/2026 | $1898.00 | $1980.50 | $1887.00 | $1950.00 | 1.44M |
| 1/26/2026 | $1900.00 | $1948.50 | $1887.50 | $1916.50 | 2.45M |
| 1/23/2026 | $1961.00 | $1976.00 | $1936.50 | $1950.00 | 1.79M |
| 1/22/2026 | $1837.00 | $1977.00 | $1836.50 | $1950.00 | 3.08M |
| 1/21/2026 | $1788.00 | $1837.00 | $1778.50 | $1837.00 | 1.35M |
| 1/20/2026 | $1835.50 | $1893.50 | $1835.00 | $1862.00 | 1.47M |
| 1/19/2026 | $1823.00 | $1871.50 | $1804.50 | $1867.00 | 834,700 |
| 1/16/2026 | $1839.50 | $1864.50 | $1835.00 | $1843.00 | 664,200 |
| 1/15/2026 | $1860.00 | $1867.50 | $1829.00 | $1848.00 | 1.34M |
| 1/14/2026 | $1829.00 | $1872.00 | $1828.00 | $1867.50 | 1.10M |
| 1/13/2026 | $1839.00 | $1840.00 | $1802.50 | $1828.00 | 1.56M |
| 1/9/2026 | $1802.00 | $1811.50 | $1766.00 | $1787.50 | 1.08M |
| 1/8/2026 | $1770.00 | $1800.00 | $1757.50 | $1783.00 | 914,000 |
| 1/7/2026 | $1767.50 | $1806.00 | $1759.00 | $1773.00 | 993,500 |
| 1/6/2026 | $1749.00 | $1774.50 | $1743.00 | $1769.00 | 916,200 |
| 1/5/2026 | $1743.00 | $1761.00 | $1740.00 | $1743.00 | 843,800 |
| 12/30/2025 | $1740.00 | $1754.00 | $1727.50 | $1744.00 | 695,400 |
| 12/29/2025 | $1742.00 | $1767.00 | $1737.50 | $1740.00 | 868,200 |
| 12/26/2025 | $1740.00 | $1760.50 | $1738.00 | $1756.50 | 682,600 |
| 12/25/2025 | $1739.50 | $1743.00 | $1728.00 | $1732.50 | 443,500 |
| 12/24/2025 | $1740.50 | $1764.00 | $1720.00 | $1720.00 | 805,200 |
| 12/23/2025 | $1714.00 | $1745.50 | $1714.00 | $1738.00 | 779,800 |
| 12/22/2025 | $1718.50 | $1738.00 | $1710.00 | $1728.50 | 1.01M |
| 12/19/2025 | $1708.00 | $1742.00 | $1701.00 | $1703.50 | 1.74M |
| 12/18/2025 | $1708.00 | $1715.50 | $1689.00 | $1693.00 | 912,800 |
| 12/17/2025 | $1763.50 | $1766.00 | $1718.00 | $1722.50 | 983,300 |
| 12/16/2025 | $1806.00 | $1812.50 | $1772.50 | $1772.50 | 822,600 |
| 12/15/2025 | $1820.00 | $1833.50 | $1809.50 | $1824.00 | 548,800 |
| 12/12/2025 | $1864.00 | $1865.50 | $1822.00 | $1830.00 | 1.18M |
| 12/11/2025 | $1842.00 | $1848.00 | $1820.00 | $1848.00 | 783,100 |
| 12/10/2025 | $1848.50 | $1872.50 | $1824.50 | $1833.50 | 768,700 |
| 12/9/2025 | $1851.00 | $1876.00 | $1851.00 | $1859.50 | 1.06M |
| 12/8/2025 | $1868.00 | $1878.50 | $1849.50 | $1861.50 | 924,000 |
| 12/5/2025 | $1852.50 | $1861.50 | $1833.50 | $1835.50 | 924,700 |
| 12/4/2025 | $1809.00 | $1851.00 | $1804.00 | $1848.00 | 945,400 |
| 12/3/2025 | $1800.00 | $1832.00 | $1799.50 | $1812.00 | 854,200 |