7762.T7762.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1874.00 | $1884.00 | $1785.00 | $1795.00 | 1.47M |
| 3/2/2026 | $1873.00 | $1888.00 | $1829.00 | $1887.00 | 2.01M |
| 2/27/2026 | $1896.00 | $1919.00 | $1868.00 | $1913.00 | 2.72M |
| 2/26/2026 | $1810.00 | $1839.00 | $1804.00 | $1827.00 | 1.49M |
| 2/25/2026 | $1789.00 | $1827.00 | $1773.00 | $1812.00 | 1.85M |
| 2/24/2026 | $1715.00 | $1771.00 | $1705.00 | $1763.00 | 1.80M |
| 2/20/2026 | $1769.00 | $1776.00 | $1724.00 | $1727.00 | 1.47M |
| 2/19/2026 | $1730.00 | $1773.00 | $1725.00 | $1754.00 | 1.54M |
| 2/18/2026 | $1724.00 | $1727.00 | $1695.00 | $1722.00 | 2.23M |
| 2/17/2026 | $1731.00 | $1756.00 | $1705.00 | $1724.00 | 1.57M |
| 2/16/2026 | $1719.00 | $1801.00 | $1717.00 | $1724.00 | 3.47M |
| 2/13/2026 | $1600.00 | $1719.00 | $1564.00 | $1702.00 | 5.92M |
| 2/12/2026 | $1470.00 | $1502.00 | $1458.00 | $1490.00 | 2.76M |
| 2/10/2026 | $1428.00 | $1438.00 | $1423.00 | $1431.00 | 1.22M |
| 2/9/2026 | $1427.00 | $1439.00 | $1416.00 | $1416.00 | 970,300 |
| 2/6/2026 | $1402.00 | $1406.00 | $1385.00 | $1399.00 | 680,600 |
| 2/5/2026 | $1415.00 | $1420.00 | $1399.00 | $1402.00 | 934,700 |
| 2/4/2026 | $1400.00 | $1411.00 | $1395.00 | $1404.00 | 790,300 |
| 2/3/2026 | $1377.00 | $1399.00 | $1370.00 | $1399.00 | 736,900 |
| 2/2/2026 | $1382.00 | $1385.00 | $1344.00 | $1349.00 | 889,300 |
| 1/30/2026 | $1345.00 | $1363.00 | $1340.00 | $1363.00 | 1.03M |
| 1/29/2026 | $1340.00 | $1341.00 | $1323.00 | $1337.00 | 567,000 |
| 1/28/2026 | $1340.00 | $1344.00 | $1323.00 | $1334.00 | 944,500 |
| 1/27/2026 | $1355.00 | $1361.00 | $1343.00 | $1354.00 | 575,000 |
| 1/26/2026 | $1389.00 | $1405.00 | $1361.00 | $1363.00 | 2.29M |
| 1/23/2026 | $1403.00 | $1422.00 | $1400.00 | $1407.00 | 1.55M |
| 1/22/2026 | $1399.00 | $1416.00 | $1395.00 | $1403.00 | 1.29M |
| 1/21/2026 | $1350.00 | $1374.00 | $1347.00 | $1374.00 | 919,500 |
| 1/20/2026 | $1377.00 | $1380.00 | $1366.00 | $1369.00 | 653,800 |
| 1/19/2026 | $1385.00 | $1397.00 | $1366.00 | $1378.00 | 960,000 |
| 1/16/2026 | $1379.00 | $1390.00 | $1370.00 | $1384.00 | 996,500 |
| 1/15/2026 | $1361.00 | $1374.00 | $1355.00 | $1370.00 | 962,200 |
| 1/14/2026 | $1333.00 | $1369.00 | $1327.00 | $1366.00 | 1.14M |
| 1/13/2026 | $1338.00 | $1347.00 | $1332.00 | $1332.00 | 1.26M |
| 1/9/2026 | $1312.00 | $1322.00 | $1308.00 | $1317.00 | 1.10M |
| 1/8/2026 | $1305.00 | $1318.00 | $1293.00 | $1306.00 | 1.21M |
| 1/7/2026 | $1299.00 | $1299.00 | $1285.00 | $1295.00 | 1.31M |
| 1/6/2026 | $1294.00 | $1313.00 | $1288.00 | $1310.00 | 1.22M |
| 1/5/2026 | $1276.00 | $1299.00 | $1273.00 | $1286.00 | 835,000 |
| 12/30/2025 | $1280.00 | $1290.00 | $1276.00 | $1276.00 | 748,100 |
| 12/29/2025 | $1270.00 | $1289.00 | $1266.00 | $1289.00 | 899,800 |
| 12/26/2025 | $1277.00 | $1278.00 | $1265.00 | $1270.00 | 912,300 |
| 12/25/2025 | $1279.00 | $1281.00 | $1272.00 | $1277.00 | 320,700 |
| 12/24/2025 | $1278.00 | $1279.00 | $1270.00 | $1275.00 | 678,400 |
| 12/23/2025 | $1287.00 | $1293.00 | $1268.00 | $1274.00 | 665,800 |
| 12/22/2025 | $1298.00 | $1301.00 | $1286.00 | $1290.00 | 1.07M |
| 12/19/2025 | $1274.00 | $1282.00 | $1271.00 | $1278.00 | 1.22M |
| 12/18/2025 | $1278.00 | $1281.00 | $1261.00 | $1270.00 | 1.32M |
| 12/17/2025 | $1289.00 | $1290.00 | $1262.00 | $1279.00 | 1.35M |
| 12/16/2025 | $1328.00 | $1328.00 | $1292.00 | $1295.00 | 1.06M |
| 12/15/2025 | $1330.00 | $1343.00 | $1321.00 | $1329.00 | 1.29M |
| 12/12/2025 | $1320.00 | $1339.00 | $1315.00 | $1339.00 | 1.04M |
| 12/11/2025 | $1329.00 | $1330.00 | $1303.00 | $1305.00 | 1.04M |
| 12/10/2025 | $1350.00 | $1360.00 | $1321.00 | $1323.00 | 1.17M |
| 12/9/2025 | $1341.00 | $1349.00 | $1328.00 | $1343.00 | 995,600 |
| 12/8/2025 | $1332.00 | $1349.00 | $1322.00 | $1336.00 | 1.25M |
| 12/5/2025 | $1321.00 | $1328.00 | $1311.00 | $1313.00 | 1.30M |
| 12/4/2025 | $1308.00 | $1319.00 | $1298.00 | $1318.00 | 1.73M |
| 12/3/2025 | $1266.00 | $1298.00 | $1261.00 | $1293.00 | 2.11M |