7735.T7735.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16390.00 | $17300.00 | $16070.00 | $16880.00 | 2.29M |
| 1/14/2026 | $16290.00 | $16800.00 | $16250.00 | $16790.00 | 1.42M |
| 1/13/2026 | $16490.00 | $16495.00 | $16110.00 | $16300.00 | 1.36M |
| 1/9/2026 | $15510.00 | $16165.00 | $15355.00 | $15850.00 | 1.67M |
| 1/8/2026 | $15960.00 | $16095.00 | $15375.00 | $15375.00 | 1.22M |
| 1/7/2026 | $16245.00 | $16450.00 | $15980.00 | $15990.00 | 1.48M |
| 1/6/2026 | $16250.00 | $16540.00 | $15870.00 | $16070.00 | 1.42M |
| 1/5/2026 | $16195.00 | $16300.00 | $15830.00 | $16000.00 | 2.15M |
| 12/30/2025 | $14935.00 | $15280.00 | $14895.00 | $15240.00 | 1.08M |
| 12/29/2025 | $15190.00 | $15230.00 | $14820.00 | $14995.00 | 957,800 |
| 12/26/2025 | $14935.00 | $15210.00 | $14890.00 | $15100.00 | 1.04M |
| 12/25/2025 | $14900.00 | $15240.00 | $14835.00 | $14935.00 | 1.58M |
| 12/24/2025 | $14145.00 | $15320.00 | $14085.00 | $14920.00 | 4.45M |
| 12/23/2025 | $13340.00 | $13640.00 | $13335.00 | $13560.00 | 813,500 |
| 12/22/2025 | $13140.00 | $13450.00 | $13035.00 | $13425.00 | 1.05M |
| 12/19/2025 | $12955.00 | $13025.00 | $12725.00 | $12790.00 | 771,500 |
| 12/18/2025 | $12870.00 | $12910.00 | $12620.00 | $12790.00 | 1.05M |
| 12/17/2025 | $12935.00 | $13230.00 | $12720.00 | $13100.00 | 911,500 |
| 12/16/2025 | $13000.00 | $13280.00 | $12820.00 | $12820.00 | 1.29M |
| 12/15/2025 | $12930.00 | $13165.00 | $12930.00 | $13140.00 | 831,000 |
| 12/12/2025 | $13430.00 | $13435.00 | $13050.00 | $13195.00 | 1.00M |
| 12/11/2025 | $13810.00 | $13810.00 | $13175.00 | $13235.00 | 1.41M |
| 12/10/2025 | $13815.00 | $14170.00 | $13685.00 | $13805.00 | 1.37M |
| 12/9/2025 | $13705.00 | $13960.00 | $13685.00 | $13765.00 | 745,000 |
| 12/8/2025 | $13700.00 | $13760.00 | $13525.00 | $13675.00 | 746,200 |
| 12/5/2025 | $13725.00 | $13920.00 | $13615.00 | $13615.00 | 1.02M |
| 12/4/2025 | $14035.00 | $14530.00 | $13840.00 | $14025.00 | 1.58M |
| 12/3/2025 | $13295.00 | $14140.00 | $13255.00 | $14035.00 | 2.60M |
| 12/2/2025 | $13300.00 | $13430.00 | $13005.00 | $13005.00 | 1.08M |
| 12/1/2025 | $13100.00 | $13155.00 | $12730.00 | $13155.00 | 1.22M |
| 11/28/2025 | $13025.00 | $13080.00 | $12700.00 | $12855.00 | 934,400 |
| 11/27/2025 | $12800.00 | $13000.00 | $12750.00 | $12980.00 | 801,600 |
| 11/26/2025 | $12430.00 | $12675.00 | $12385.00 | $12545.00 | 831,300 |
| 11/25/2025 | $12680.00 | $12695.00 | $12270.00 | $12370.00 | 1.22M |
| 11/21/2025 | $12360.00 | $12495.00 | $12225.00 | $12405.00 | 1.81M |
| 11/20/2025 | $13195.00 | $13360.00 | $12820.00 | $12960.00 | 1.75M |
| 11/19/2025 | $12565.00 | $12665.00 | $12100.00 | $12195.00 | 1.39M |
| 11/18/2025 | $12745.00 | $12835.00 | $12520.00 | $12530.00 | 1.60M |
| 11/17/2025 | $12700.00 | $12880.00 | $12510.00 | $12845.00 | 1.16M |
| 11/14/2025 | $12430.00 | $12920.00 | $12140.00 | $12815.00 | 2.66M |
| 11/13/2025 | $11745.00 | $12670.00 | $11650.00 | $12560.00 | 2.22M |
| 11/12/2025 | $11800.00 | $12005.00 | $11715.00 | $11860.00 | 1.29M |
| 11/11/2025 | $12320.00 | $12390.00 | $11900.00 | $12005.00 | 1.29M |
| 11/10/2025 | $12405.00 | $12425.00 | $12115.00 | $12270.00 | 1.51M |
| 11/7/2025 | $12205.00 | $12360.00 | $12060.00 | $12350.00 | 1.37M |
| 11/6/2025 | $12885.00 | $12925.00 | $12390.00 | $12555.00 | 2.06M |
| 11/5/2025 | $12730.00 | $12960.00 | $12280.00 | $12705.00 | 2.87M |
| 11/4/2025 | $12310.00 | $13440.00 | $12160.00 | $12860.00 | 4.42M |
| 10/31/2025 | $14540.00 | $14760.00 | $14170.00 | $14685.00 | 2.45M |
| 10/30/2025 | $13745.00 | $14530.00 | $13680.00 | $14240.00 | 3.01M |
| 10/29/2025 | $13700.00 | $14080.00 | $13610.00 | $13760.00 | 1.80M |
| 10/28/2025 | $13755.00 | $13755.00 | $13500.00 | $13575.00 | 1.06M |
| 10/27/2025 | $13675.00 | $13795.00 | $13570.00 | $13750.00 | 1.25M |
| 10/24/2025 | $13175.00 | $13445.00 | $13040.00 | $13375.00 | 1.69M |
| 10/23/2025 | $13035.00 | $13360.00 | $12860.00 | $12875.00 | 2.00M |
| 10/22/2025 | $13200.00 | $13340.00 | $13050.00 | $13225.00 | 2.16M |
| 10/21/2025 | $13865.00 | $13960.00 | $13540.00 | $13800.00 | 1.95M |
| 10/20/2025 | $13810.00 | $13820.00 | $13625.00 | $13705.00 | 1.27M |
| 10/17/2025 | $13900.00 | $13940.00 | $13485.00 | $13605.00 | 1.84M |