7740.T7740.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1035.00 | $1041.00 | $1015.00 | $1024.00 | 867,800 |
| 3/2/2026 | $1023.00 | $1059.00 | $1022.00 | $1047.00 | 613,300 |
| 2/27/2026 | $1054.00 | $1057.00 | $1046.00 | $1053.00 | 534,000 |
| 2/26/2026 | $1040.00 | $1057.00 | $1036.00 | $1049.00 | 610,500 |
| 2/25/2026 | $1036.00 | $1038.00 | $1027.00 | $1032.00 | 551,500 |
| 2/24/2026 | $1021.00 | $1036.00 | $1017.00 | $1031.00 | 513,900 |
| 2/20/2026 | $1028.00 | $1033.00 | $1020.00 | $1025.00 | 418,600 |
| 2/19/2026 | $1039.00 | $1042.00 | $1032.00 | $1036.00 | 462,600 |
| 2/18/2026 | $1042.00 | $1047.00 | $1032.00 | $1036.00 | 484,500 |
| 2/17/2026 | $1019.00 | $1032.00 | $1016.00 | $1028.00 | 684,100 |
| 2/16/2026 | $1015.00 | $1032.00 | $1013.00 | $1019.00 | 520,300 |
| 2/13/2026 | $1020.00 | $1024.00 | $1012.00 | $1012.00 | 466,600 |
| 2/12/2026 | $1035.00 | $1046.00 | $1023.00 | $1024.00 | 603,700 |
| 2/10/2026 | $998.00 | $1034.00 | $998.00 | $1021.00 | 681,900 |
| 2/9/2026 | $1027.00 | $1031.00 | $974.00 | $992.00 | 1.76M |
| 2/6/2026 | $1050.00 | $1056.00 | $1013.00 | $1027.00 | 862,900 |
| 2/5/2026 | $1070.00 | $1071.00 | $1057.00 | $1057.00 | 254,200 |
| 2/4/2026 | $1052.00 | $1064.00 | $1050.00 | $1057.00 | 316,100 |
| 2/3/2026 | $1045.00 | $1054.00 | $1039.00 | $1051.00 | 261,700 |
| 2/2/2026 | $1039.00 | $1053.00 | $1030.00 | $1032.00 | 389,700 |
| 1/30/2026 | $1024.00 | $1034.00 | $1022.00 | $1028.00 | 196,200 |
| 1/29/2026 | $1013.00 | $1024.00 | $1008.00 | $1024.00 | 391,600 |
| 1/28/2026 | $1024.00 | $1029.00 | $1016.00 | $1020.00 | 340,500 |
| 1/27/2026 | $1035.00 | $1043.00 | $1030.00 | $1035.00 | 219,200 |
| 1/26/2026 | $1041.00 | $1051.00 | $1040.00 | $1041.00 | 231,400 |
| 1/23/2026 | $1060.00 | $1070.00 | $1055.00 | $1062.00 | 171,600 |
| 1/22/2026 | $1057.00 | $1070.00 | $1053.00 | $1060.00 | 275,600 |
| 1/21/2026 | $1050.00 | $1054.00 | $1047.00 | $1047.00 | 239,800 |
| 1/20/2026 | $1066.00 | $1068.00 | $1058.00 | $1060.00 | 272,300 |
| 1/19/2026 | $1070.00 | $1072.00 | $1056.00 | $1070.00 | 228,300 |
| 1/16/2026 | $1060.00 | $1075.00 | $1056.00 | $1073.00 | 247,700 |
| 1/15/2026 | $1066.00 | $1071.00 | $1062.00 | $1064.00 | 237,500 |
| 1/14/2026 | $1065.00 | $1075.00 | $1060.00 | $1063.00 | 357,700 |
| 1/13/2026 | $1064.00 | $1068.00 | $1048.00 | $1059.00 | 506,800 |
| 1/9/2026 | $1039.00 | $1052.00 | $1038.00 | $1052.00 | 346,300 |
| 1/8/2026 | $1038.00 | $1048.00 | $1036.00 | $1037.00 | 335,700 |
| 1/7/2026 | $1046.00 | $1054.00 | $1044.00 | $1045.00 | 303,900 |
| 1/6/2026 | $1050.00 | $1055.00 | $1043.00 | $1050.00 | 303,800 |
| 1/5/2026 | $1036.00 | $1046.00 | $1035.00 | $1041.00 | 501,500 |
| 12/30/2025 | $1042.00 | $1043.00 | $1033.00 | $1034.00 | 283,000 |
| 12/29/2025 | $1032.00 | $1047.00 | $1028.00 | $1042.00 | 435,100 |
| 12/26/2025 | $1057.00 | $1065.00 | $1054.00 | $1056.00 | 429,000 |
| 12/25/2025 | $1043.00 | $1060.00 | $1042.00 | $1056.00 | 334,200 |
| 12/24/2025 | $1045.00 | $1048.00 | $1040.00 | $1040.00 | 255,400 |
| 12/23/2025 | $1049.00 | $1056.00 | $1042.00 | $1045.00 | 293,800 |
| 12/22/2025 | $1045.00 | $1061.00 | $1043.00 | $1049.00 | 355,300 |
| 12/19/2025 | $1033.00 | $1048.00 | $1033.00 | $1038.00 | 504,400 |
| 12/18/2025 | $1040.00 | $1043.00 | $1033.00 | $1033.00 | 309,800 |
| 12/17/2025 | $1042.00 | $1049.00 | $1035.00 | $1040.00 | 374,500 |
| 12/16/2025 | $1052.00 | $1058.00 | $1039.00 | $1041.00 | 377,600 |
| 12/15/2025 | $1032.00 | $1052.00 | $1030.00 | $1051.00 | 364,300 |
| 12/12/2025 | $1028.00 | $1037.00 | $1022.00 | $1034.00 | 412,800 |
| 12/11/2025 | $1047.00 | $1051.00 | $1027.00 | $1027.00 | 311,300 |
| 12/10/2025 | $1036.00 | $1044.00 | $1036.00 | $1038.00 | 533,600 |
| 12/9/2025 | $1043.00 | $1049.00 | $1036.00 | $1036.00 | 291,100 |
| 12/8/2025 | $1035.00 | $1048.00 | $1031.00 | $1045.00 | 527,000 |
| 12/5/2025 | $1033.00 | $1037.00 | $1026.00 | $1032.00 | 825,400 |
| 12/4/2025 | $1031.00 | $1041.00 | $1027.00 | $1034.00 | 570,700 |
| 12/3/2025 | $1034.00 | $1040.00 | $1025.00 | $1034.00 | 632,500 |