7741.T7741.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25475.00 | $25785.00 | $25260.00 | $25610.00 | 865,200 |
| 1/14/2026 | $25090.00 | $26055.00 | $24975.00 | $25975.00 | 1.32M |
| 1/13/2026 | $25580.00 | $25645.00 | $24755.00 | $24755.00 | 976,500 |
| 1/9/2026 | $24855.00 | $25025.00 | $24510.00 | $24990.00 | 936,700 |
| 1/8/2026 | $25375.00 | $25465.00 | $24760.00 | $25050.00 | 1.14M |
| 1/7/2026 | $24975.00 | $25425.00 | $24655.00 | $25100.00 | 1.24M |
| 1/6/2026 | $24475.00 | $24775.00 | $24050.00 | $24260.00 | 815,600 |
| 1/5/2026 | $23945.00 | $24220.00 | $23865.00 | $24120.00 | 666,200 |
| 12/30/2025 | $23600.00 | $23740.00 | $23455.00 | $23685.00 | 534,500 |
| 12/29/2025 | $23660.00 | $23665.00 | $23345.00 | $23460.00 | 482,800 |
| 12/26/2025 | $23610.00 | $23770.00 | $23555.00 | $23660.00 | 344,200 |
| 12/25/2025 | $23750.00 | $23765.00 | $23645.00 | $23675.00 | 208,800 |
| 12/24/2025 | $23940.00 | $24000.00 | $23585.00 | $23655.00 | 496,500 |
| 12/23/2025 | $24030.00 | $24165.00 | $23885.00 | $23940.00 | 398,800 |
| 12/22/2025 | $23950.00 | $24310.00 | $23850.00 | $23970.00 | 696,100 |
| 12/19/2025 | $24065.00 | $24310.00 | $23685.00 | $23825.00 | 1.06M |
| 12/18/2025 | $23575.00 | $23770.00 | $23355.00 | $23635.00 | 441,900 |
| 12/17/2025 | $23620.00 | $23795.00 | $23430.00 | $23790.00 | 658,100 |
| 12/16/2025 | $24055.00 | $24055.00 | $23610.00 | $24000.00 | 835,200 |
| 12/15/2025 | $23875.00 | $24160.00 | $23795.00 | $24070.00 | 976,900 |
| 12/12/2025 | $23855.00 | $24025.00 | $23615.00 | $23895.00 | 1.08M |
| 12/11/2025 | $23650.00 | $23870.00 | $23320.00 | $23475.00 | 730,400 |
| 12/10/2025 | $23695.00 | $23885.00 | $23430.00 | $23715.00 | 837,300 |
| 12/9/2025 | $23760.00 | $23845.00 | $23510.00 | $23600.00 | 629,800 |
| 12/8/2025 | $24000.00 | $24385.00 | $23830.00 | $23925.00 | 633,100 |
| 12/5/2025 | $23605.00 | $23930.00 | $23460.00 | $23900.00 | 855,200 |
| 12/4/2025 | $23500.00 | $23935.00 | $23500.00 | $23840.00 | 773,000 |
| 12/3/2025 | $23550.00 | $23680.00 | $23180.00 | $23480.00 | 734,500 |
| 12/2/2025 | $23160.00 | $23660.00 | $23110.00 | $23660.00 | 762,200 |
| 12/1/2025 | $23310.00 | $23375.00 | $22910.00 | $23070.00 | 841,400 |
| 11/28/2025 | $23445.00 | $23480.00 | $23220.00 | $23450.00 | 603,700 |
| 11/27/2025 | $23595.00 | $23850.00 | $23255.00 | $23410.00 | 635,900 |
| 11/26/2025 | $23320.00 | $23980.00 | $23120.00 | $23650.00 | 651,700 |
| 11/25/2025 | $23500.00 | $23615.00 | $23025.00 | $23165.00 | 1.02M |
| 11/21/2025 | $22955.00 | $23325.00 | $22880.00 | $23110.00 | 1.90M |
| 11/20/2025 | $23800.00 | $23875.00 | $23050.00 | $23075.00 | 771,200 |
| 11/19/2025 | $23170.00 | $23220.00 | $22640.00 | $22800.00 | 1.26M |
| 11/18/2025 | $22990.00 | $23600.00 | $22990.00 | $23070.00 | 1.34M |
| 11/17/2025 | $23920.00 | $24140.00 | $23910.00 | $23920.00 | 1.03M |
| 11/14/2025 | $24010.00 | $24260.00 | $23835.00 | $24185.00 | 856,800 |
| 11/13/2025 | $24515.00 | $24655.00 | $24310.00 | $24325.00 | 886,000 |
| 11/12/2025 | $25075.00 | $25135.00 | $24305.00 | $24515.00 | 1.14M |
| 11/11/2025 | $25405.00 | $25430.00 | $24855.00 | $24930.00 | 668,400 |
| 11/10/2025 | $25665.00 | $25685.00 | $24965.00 | $25000.00 | 729,300 |
| 11/7/2025 | $25440.00 | $25650.00 | $25165.00 | $25440.00 | 888,800 |
| 11/6/2025 | $25260.00 | $25930.00 | $24910.00 | $25625.00 | 1.25M |
| 11/5/2025 | $25110.00 | $25335.00 | $24065.00 | $24800.00 | 1.56M |
| 11/4/2025 | $23085.00 | $25385.00 | $23000.00 | $25140.00 | 1.82M |
| 10/31/2025 | $24725.00 | $25735.00 | $23600.00 | $25085.00 | 2.26M |
| 10/30/2025 | $23840.00 | $24275.00 | $23710.00 | $24225.00 | 1.14M |
| 10/29/2025 | $23820.00 | $24010.00 | $23590.00 | $23855.00 | 856,800 |
| 10/28/2025 | $24130.00 | $24365.00 | $23765.00 | $23825.00 | 1.15M |
| 10/27/2025 | $23850.00 | $24440.00 | $23620.00 | $24345.00 | 1.56M |
| 10/24/2025 | $23300.00 | $23360.00 | $22840.00 | $23000.00 | 1.07M |
| 10/23/2025 | $22880.00 | $23025.00 | $22630.00 | $22995.00 | 1.07M |
| 10/22/2025 | $23040.00 | $23200.00 | $22855.00 | $23025.00 | 810,700 |
| 10/21/2025 | $22705.00 | $23135.00 | $22695.00 | $22920.00 | 944,200 |
| 10/20/2025 | $22575.00 | $22700.00 | $22340.00 | $22585.00 | 727,900 |
| 10/17/2025 | $22040.00 | $22615.00 | $21955.00 | $22140.00 | 1.01M |