7733.T7733.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2097.50 | $2110.00 | $2064.00 | $2073.00 | 3.42M |
| 1/14/2026 | $2092.50 | $2137.00 | $2078.00 | $2112.50 | 3.29M |
| 1/13/2026 | $2111.50 | $2129.50 | $2062.50 | $2072.00 | 4.09M |
| 1/9/2026 | $2079.50 | $2110.50 | $2079.00 | $2085.50 | 3.42M |
| 1/8/2026 | $2083.00 | $2109.50 | $2074.00 | $2087.50 | 2.57M |
| 1/7/2026 | $2072.50 | $2097.50 | $2048.50 | $2093.00 | 2.52M |
| 1/6/2026 | $2049.00 | $2074.50 | $2040.50 | $2074.50 | 2.98M |
| 1/5/2026 | $2002.00 | $2044.50 | $1992.50 | $2034.50 | 2.78M |
| 12/30/2025 | $1981.50 | $1999.50 | $1980.00 | $1984.50 | 1.97M |
| 12/29/2025 | $1993.50 | $1998.00 | $1976.50 | $1987.00 | 3.85M |
| 12/26/2025 | $1992.00 | $1997.00 | $1980.50 | $1990.00 | 1.22M |
| 12/25/2025 | $1986.00 | $1986.00 | $1967.50 | $1980.50 | 834,500 |
| 12/24/2025 | $2005.00 | $2008.00 | $1964.50 | $1978.50 | 1.53M |
| 12/23/2025 | $1985.00 | $2007.50 | $1985.00 | $1996.50 | 1.71M |
| 12/22/2025 | $1985.00 | $1995.50 | $1967.00 | $1993.50 | 2.00M |
| 12/19/2025 | $1965.00 | $1999.00 | $1961.00 | $1992.00 | 3.85M |
| 12/18/2025 | $2004.00 | $2011.00 | $1982.00 | $1991.00 | 2.24M |
| 12/17/2025 | $2007.00 | $2014.00 | $1989.50 | $1997.50 | 2.09M |
| 12/16/2025 | $2034.00 | $2038.00 | $2010.50 | $2010.50 | 2.78M |
| 12/15/2025 | $2042.00 | $2043.50 | $2015.00 | $2034.00 | 1.49M |
| 12/12/2025 | $2052.00 | $2058.00 | $2010.00 | $2044.50 | 3.52M |
| 12/11/2025 | $2022.50 | $2027.00 | $1998.00 | $2015.00 | 2.32M |
| 12/10/2025 | $2049.00 | $2079.50 | $2017.50 | $2017.50 | 3.10M |
| 12/9/2025 | $2041.00 | $2070.00 | $2039.50 | $2063.50 | 2.33M |
| 12/8/2025 | $2055.00 | $2088.00 | $2035.00 | $2078.50 | 2.82M |
| 12/5/2025 | $2032.00 | $2070.00 | $2020.00 | $2027.50 | 2.31M |
| 12/4/2025 | $1999.00 | $2046.00 | $1984.00 | $2046.00 | 2.53M |
| 12/3/2025 | $2019.00 | $2036.50 | $1993.50 | $2004.00 | 2.91M |
| 12/2/2025 | $2075.00 | $2075.00 | $2019.50 | $2036.50 | 2.67M |
| 12/1/2025 | $2100.00 | $2106.50 | $2059.50 | $2065.00 | 2.63M |
| 11/28/2025 | $2100.00 | $2108.00 | $2094.50 | $2100.00 | 2.46M |
| 11/27/2025 | $2100.00 | $2118.00 | $2099.00 | $2108.50 | 1.78M |
| 11/26/2025 | $2080.00 | $2124.50 | $2078.50 | $2116.00 | 3.82M |
| 11/25/2025 | $2100.00 | $2118.00 | $2072.50 | $2090.50 | 5.15M |
| 11/21/2025 | $2033.00 | $2100.00 | $2033.00 | $2071.50 | 7.03M |
| 11/20/2025 | $2029.50 | $2048.50 | $1993.00 | $1993.00 | 2.97M |
| 11/19/2025 | $2024.00 | $2039.50 | $1990.00 | $1991.00 | 3.46M |
| 11/18/2025 | $2077.50 | $2086.50 | $2024.50 | $2024.50 | 4.49M |
| 11/17/2025 | $2091.00 | $2100.00 | $2043.00 | $2065.00 | 3.17M |
| 11/14/2025 | $2089.00 | $2130.50 | $2058.50 | $2106.00 | 4.31M |
| 11/13/2025 | $2127.00 | $2154.00 | $2081.00 | $2089.00 | 4.60M |
| 11/12/2025 | $2109.00 | $2168.00 | $2097.50 | $2113.50 | 6.03M |
| 11/11/2025 | $2074.50 | $2079.50 | $2051.00 | $2069.00 | 4.03M |
| 11/10/2025 | $2131.50 | $2154.00 | $2036.50 | $2087.50 | 9.63M |
| 11/7/2025 | $1858.50 | $1877.50 | $1829.50 | $1871.50 | 4.77M |
| 11/6/2025 | $1850.00 | $1860.00 | $1828.50 | $1839.50 | 3.72M |
| 11/5/2025 | $1930.00 | $1945.00 | $1850.00 | $1855.00 | 4.80M |
| 11/4/2025 | $1878.00 | $1916.50 | $1874.50 | $1896.00 | 3.48M |
| 10/31/2025 | $1920.00 | $1923.50 | $1890.00 | $1899.50 | 3.30M |
| 10/30/2025 | $1907.00 | $1935.00 | $1897.50 | $1907.00 | 4.36M |
| 10/29/2025 | $1930.00 | $1948.00 | $1895.50 | $1922.50 | 3.36M |
| 10/28/2025 | $1954.00 | $1970.00 | $1947.00 | $1964.50 | 3.27M |
| 10/27/2025 | $1958.50 | $1985.00 | $1944.00 | $1954.00 | 3.18M |
| 10/24/2025 | $1946.50 | $1954.50 | $1926.50 | $1934.50 | 2.37M |
| 10/23/2025 | $1956.50 | $1962.00 | $1938.50 | $1957.00 | 2.87M |
| 10/22/2025 | $1914.00 | $1959.50 | $1910.00 | $1956.00 | 3.21M |
| 10/21/2025 | $1902.50 | $1928.50 | $1902.50 | $1926.50 | 2.77M |
| 10/20/2025 | $1878.00 | $1894.00 | $1856.00 | $1894.00 | 2.81M |
| 10/17/2025 | $1840.00 | $1846.00 | $1827.00 | $1838.00 | 2.58M |