7839.T7839.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1705.00 | $1719.00 | $1650.00 | $1663.00 | 212,900 |
| 3/3/2026 | $1760.00 | $1773.00 | $1720.00 | $1725.00 | 386,700 |
| 3/2/2026 | $1781.00 | $1800.00 | $1760.00 | $1775.00 | 325,500 |
| 2/27/2026 | $1745.00 | $1812.00 | $1742.00 | $1800.00 | 513,000 |
| 2/26/2026 | $1735.00 | $1744.00 | $1724.00 | $1732.00 | 321,100 |
| 2/25/2026 | $1723.00 | $1726.00 | $1703.00 | $1715.00 | 255,800 |
| 2/24/2026 | $1704.00 | $1728.00 | $1693.00 | $1714.00 | 212,300 |
| 2/20/2026 | $1733.00 | $1733.00 | $1704.00 | $1704.00 | 190,300 |
| 2/19/2026 | $1734.00 | $1749.00 | $1718.00 | $1743.00 | 172,000 |
| 2/18/2026 | $1743.00 | $1755.00 | $1734.00 | $1734.00 | 192,400 |
| 2/17/2026 | $1724.00 | $1751.00 | $1718.00 | $1737.00 | 176,500 |
| 2/16/2026 | $1717.00 | $1743.00 | $1717.00 | $1724.00 | 208,700 |
| 2/13/2026 | $1726.00 | $1736.00 | $1687.00 | $1714.00 | 428,900 |
| 2/12/2026 | $1753.00 | $1763.00 | $1740.00 | $1742.00 | 274,000 |
| 2/10/2026 | $1738.00 | $1768.00 | $1736.00 | $1755.00 | 248,400 |
| 2/9/2026 | $1760.00 | $1766.00 | $1728.00 | $1738.00 | 216,600 |
| 2/6/2026 | $1701.00 | $1734.00 | $1698.00 | $1726.00 | 259,000 |
| 2/5/2026 | $1700.00 | $1728.00 | $1690.00 | $1701.00 | 311,600 |
| 2/4/2026 | $1651.00 | $1681.00 | $1648.00 | $1667.00 | 364,100 |
| 2/3/2026 | $1685.00 | $1686.00 | $1634.00 | $1634.00 | 498,600 |
| 2/2/2026 | $1700.00 | $1731.00 | $1674.00 | $1689.00 | 536,000 |
| 1/30/2026 | $1787.00 | $1789.00 | $1768.00 | $1775.00 | 296,500 |
| 1/29/2026 | $1749.00 | $1770.00 | $1735.00 | $1747.00 | 334,200 |
| 1/28/2026 | $1768.00 | $1775.00 | $1752.00 | $1753.00 | 193,400 |
| 1/27/2026 | $1770.00 | $1796.00 | $1766.00 | $1779.00 | 183,200 |
| 1/26/2026 | $1780.00 | $1795.00 | $1764.00 | $1774.00 | 167,500 |
| 1/23/2026 | $1788.00 | $1819.00 | $1782.00 | $1799.00 | 172,000 |
| 1/22/2026 | $1779.00 | $1800.00 | $1772.00 | $1778.00 | 196,600 |
| 1/21/2026 | $1800.00 | $1813.00 | $1768.00 | $1772.00 | 246,000 |
| 1/20/2026 | $1818.00 | $1825.00 | $1806.00 | $1815.00 | 148,600 |
| 1/19/2026 | $1816.00 | $1830.00 | $1802.00 | $1818.00 | 227,300 |
| 1/16/2026 | $1841.00 | $1855.00 | $1813.00 | $1816.00 | 213,200 |
| 1/15/2026 | $1822.00 | $1856.00 | $1822.00 | $1854.00 | 233,000 |
| 1/14/2026 | $1808.00 | $1836.00 | $1805.00 | $1818.00 | 224,000 |
| 1/13/2026 | $1837.00 | $1839.00 | $1807.00 | $1818.00 | 172,100 |
| 1/9/2026 | $1806.00 | $1854.00 | $1802.00 | $1819.00 | 264,000 |
| 1/8/2026 | $1817.00 | $1833.00 | $1779.00 | $1786.00 | 259,600 |
| 1/7/2026 | $1816.00 | $1835.00 | $1813.00 | $1831.00 | 198,700 |
| 1/6/2026 | $1788.00 | $1828.00 | $1788.00 | $1824.00 | 214,000 |
| 1/5/2026 | $1786.00 | $1809.00 | $1784.00 | $1787.00 | 200,700 |
| 12/30/2025 | $1785.00 | $1788.00 | $1776.00 | $1777.00 | 149,900 |
| 12/29/2025 | $1800.00 | $1805.00 | $1776.00 | $1782.00 | 119,900 |
| 12/26/2025 | $1812.00 | $1817.00 | $1788.00 | $1798.00 | 131,800 |
| 12/25/2025 | $1793.00 | $1819.00 | $1791.00 | $1812.00 | 104,700 |
| 12/24/2025 | $1811.00 | $1824.00 | $1783.00 | $1790.00 | 88,000 |
| 12/23/2025 | $1800.00 | $1821.00 | $1800.00 | $1821.00 | 121,300 |
| 12/22/2025 | $1804.00 | $1830.00 | $1798.00 | $1798.00 | 225,900 |
| 12/19/2025 | $1781.00 | $1800.00 | $1779.00 | $1785.00 | 309,400 |
| 12/18/2025 | $1800.00 | $1807.00 | $1770.00 | $1776.00 | 273,500 |
| 12/17/2025 | $1862.00 | $1875.00 | $1811.00 | $1818.00 | 241,800 |
| 12/16/2025 | $1861.00 | $1869.00 | $1848.00 | $1849.00 | 267,200 |
| 12/15/2025 | $1852.00 | $1875.00 | $1841.00 | $1856.00 | 216,400 |
| 12/12/2025 | $1841.00 | $1854.00 | $1835.00 | $1843.00 | 200,300 |
| 12/11/2025 | $1910.00 | $1916.00 | $1836.00 | $1850.00 | 178,000 |
| 12/10/2025 | $1844.00 | $1924.00 | $1843.00 | $1910.00 | 284,100 |
| 12/9/2025 | $1827.00 | $1850.00 | $1819.00 | $1845.00 | 207,400 |
| 12/8/2025 | $1851.00 | $1860.00 | $1824.00 | $1828.00 | 201,500 |
| 12/5/2025 | $1853.00 | $1867.00 | $1843.00 | $1850.00 | 185,800 |
| 12/4/2025 | $1820.00 | $1874.00 | $1820.00 | $1859.00 | 205,500 |