7734.T7734.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3575.00 | $3605.00 | $3405.00 | $3420.00 | 147,900 |
| 3/2/2026 | $3495.00 | $3630.00 | $3480.00 | $3630.00 | 102,800 |
| 2/27/2026 | $3545.00 | $3625.00 | $3525.00 | $3625.00 | 124,500 |
| 2/26/2026 | $3715.00 | $3715.00 | $3570.00 | $3600.00 | 112,100 |
| 2/25/2026 | $3505.00 | $3700.00 | $3505.00 | $3675.00 | 197,000 |
| 2/24/2026 | $3400.00 | $3465.00 | $3380.00 | $3435.00 | 68,900 |
| 2/20/2026 | $3400.00 | $3400.00 | $3350.00 | $3390.00 | 53,800 |
| 2/19/2026 | $3380.00 | $3440.00 | $3380.00 | $3420.00 | 61,200 |
| 2/18/2026 | $3380.00 | $3425.00 | $3375.00 | $3390.00 | 69,600 |
| 2/17/2026 | $3315.00 | $3365.00 | $3280.00 | $3330.00 | 80,800 |
| 2/16/2026 | $3260.00 | $3315.00 | $3225.00 | $3310.00 | 62,700 |
| 2/13/2026 | $3270.00 | $3310.00 | $3195.00 | $3220.00 | 223,000 |
| 2/12/2026 | $3365.00 | $3375.00 | $3275.00 | $3305.00 | 182,400 |
| 2/10/2026 | $3400.00 | $3510.00 | $3345.00 | $3355.00 | 163,200 |
| 2/9/2026 | $3450.00 | $3450.00 | $3375.00 | $3390.00 | 111,600 |
| 2/6/2026 | $3300.00 | $3335.00 | $3255.00 | $3320.00 | 62,600 |
| 2/5/2026 | $3315.00 | $3360.00 | $3290.00 | $3320.00 | 70,100 |
| 2/4/2026 | $3370.00 | $3415.00 | $3300.00 | $3320.00 | 101,000 |
| 2/3/2026 | $3315.00 | $3360.00 | $3280.00 | $3355.00 | 109,600 |
| 2/2/2026 | $3345.00 | $3365.00 | $3290.00 | $3290.00 | 106,700 |
| 1/30/2026 | $3300.00 | $3315.00 | $3280.00 | $3290.00 | 74,600 |
| 1/29/2026 | $3300.00 | $3335.00 | $3255.00 | $3285.00 | 70,600 |
| 1/28/2026 | $3280.00 | $3300.00 | $3240.00 | $3280.00 | 62,600 |
| 1/27/2026 | $3315.00 | $3345.00 | $3225.00 | $3275.00 | 63,100 |
| 1/26/2026 | $3350.00 | $3470.00 | $3315.00 | $3365.00 | 89,200 |
| 1/23/2026 | $3440.00 | $3495.00 | $3390.00 | $3390.00 | 78,300 |
| 1/22/2026 | $3400.00 | $3440.00 | $3375.00 | $3425.00 | 88,500 |
| 1/21/2026 | $3235.00 | $3370.00 | $3230.00 | $3350.00 | 84,700 |
| 1/20/2026 | $3320.00 | $3325.00 | $3280.00 | $3300.00 | 41,600 |
| 1/19/2026 | $3310.00 | $3325.00 | $3250.00 | $3305.00 | 64,000 |
| 1/16/2026 | $3310.00 | $3410.00 | $3310.00 | $3345.00 | 98,000 |
| 1/15/2026 | $3330.00 | $3440.00 | $3310.00 | $3360.00 | 142,600 |
| 1/14/2026 | $3270.00 | $3340.00 | $3270.00 | $3315.00 | 62,800 |
| 1/13/2026 | $3210.00 | $3310.00 | $3205.00 | $3280.00 | 168,300 |
| 1/9/2026 | $3185.00 | $3220.00 | $3160.00 | $3210.00 | 52,500 |
| 1/8/2026 | $3225.00 | $3250.00 | $3170.00 | $3185.00 | 95,000 |
| 1/7/2026 | $3225.00 | $3240.00 | $3195.00 | $3225.00 | 68,000 |
| 1/6/2026 | $3195.00 | $3270.00 | $3165.00 | $3220.00 | 109,900 |
| 1/5/2026 | $3130.00 | $3180.00 | $3110.00 | $3165.00 | 74,500 |
| 12/30/2025 | $3225.00 | $3245.00 | $3165.00 | $3200.00 | 54,600 |
| 12/29/2025 | $3240.00 | $3240.00 | $3180.00 | $3215.00 | 66,300 |
| 12/26/2025 | $3240.00 | $3245.00 | $3175.00 | $3200.00 | 68,600 |
| 12/25/2025 | $3250.00 | $3250.00 | $3225.00 | $3240.00 | 40,100 |
| 12/24/2025 | $3235.00 | $3260.00 | $3225.00 | $3240.00 | 64,000 |
| 12/23/2025 | $3230.00 | $3230.00 | $3190.00 | $3220.00 | 41,400 |
| 12/22/2025 | $3210.00 | $3215.00 | $3170.00 | $3200.00 | 45,900 |
| 12/19/2025 | $3175.00 | $3215.00 | $3170.00 | $3190.00 | 80,200 |
| 12/18/2025 | $3060.00 | $3160.00 | $3060.00 | $3145.00 | 47,500 |
| 12/17/2025 | $3050.00 | $3090.00 | $3030.00 | $3080.00 | 25,200 |
| 12/16/2025 | $3090.00 | $3105.00 | $3060.00 | $3070.00 | 35,400 |
| 12/15/2025 | $3050.00 | $3090.00 | $3050.00 | $3090.00 | 40,100 |
| 12/12/2025 | $3100.00 | $3110.00 | $3065.00 | $3080.00 | 50,400 |
| 12/11/2025 | $3120.00 | $3135.00 | $3065.00 | $3075.00 | 28,700 |
| 12/10/2025 | $3170.00 | $3170.00 | $3090.00 | $3090.00 | 31,500 |
| 12/9/2025 | $3190.00 | $3200.00 | $3125.00 | $3175.00 | 98,200 |
| 12/8/2025 | $3105.00 | $3190.00 | $3105.00 | $3190.00 | 25,300 |
| 12/5/2025 | $3080.00 | $3115.00 | $3075.00 | $3105.00 | 82,400 |
| 12/4/2025 | $3020.00 | $3100.00 | $3020.00 | $3085.00 | 77,400 |
| 12/3/2025 | $3100.00 | $3115.00 | $3020.00 | $3020.00 | 92,900 |