7867.T7867.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2854.50 | $2858.00 | $2755.50 | $2758.00 | 765,600 |
| 3/2/2026 | $2875.00 | $2907.50 | $2853.00 | $2890.50 | 731,000 |
| 2/27/2026 | $2800.00 | $2876.50 | $2790.00 | $2874.00 | 858,900 |
| 2/26/2026 | $2735.00 | $2795.00 | $2732.50 | $2770.50 | 416,600 |
| 2/25/2026 | $2741.00 | $2767.00 | $2732.00 | $2738.50 | 583,400 |
| 2/24/2026 | $2715.00 | $2762.00 | $2705.00 | $2749.00 | 688,000 |
| 2/20/2026 | $2753.00 | $2757.50 | $2720.50 | $2722.50 | 522,700 |
| 2/19/2026 | $2785.50 | $2787.00 | $2755.00 | $2755.00 | 510,800 |
| 2/18/2026 | $2752.00 | $2804.50 | $2732.00 | $2785.50 | 538,800 |
| 2/17/2026 | $2728.50 | $2763.50 | $2714.00 | $2757.50 | 485,300 |
| 2/16/2026 | $2765.00 | $2767.00 | $2713.00 | $2732.00 | 920,000 |
| 2/13/2026 | $2824.00 | $2839.50 | $2749.00 | $2795.00 | 981,800 |
| 2/12/2026 | $2780.00 | $2824.50 | $2752.00 | $2792.00 | 1.21M |
| 2/10/2026 | $2715.00 | $2769.00 | $2710.00 | $2744.50 | 798,200 |
| 2/9/2026 | $2766.00 | $2776.00 | $2703.00 | $2703.00 | 724,900 |
| 2/6/2026 | $2710.00 | $2732.00 | $2697.00 | $2730.00 | 312,000 |
| 2/5/2026 | $2712.00 | $2733.00 | $2693.00 | $2705.00 | 512,100 |
| 2/4/2026 | $2701.00 | $2707.00 | $2677.00 | $2696.50 | 490,400 |
| 2/3/2026 | $2720.00 | $2724.50 | $2700.50 | $2713.00 | 359,600 |
| 2/2/2026 | $2740.00 | $2747.00 | $2709.00 | $2710.00 | 404,400 |
| 1/30/2026 | $2697.00 | $2734.50 | $2685.00 | $2725.00 | 282,600 |
| 1/29/2026 | $2703.00 | $2715.50 | $2682.00 | $2690.00 | 580,700 |
| 1/28/2026 | $2739.50 | $2748.00 | $2714.00 | $2734.50 | 456,900 |
| 1/27/2026 | $2809.00 | $2812.00 | $2767.00 | $2769.50 | 413,300 |
| 1/26/2026 | $2836.00 | $2841.00 | $2795.50 | $2809.00 | 474,300 |
| 1/23/2026 | $2845.50 | $2877.50 | $2842.00 | $2847.00 | 373,600 |
| 1/22/2026 | $2856.00 | $2862.50 | $2837.00 | $2845.50 | 296,400 |
| 1/21/2026 | $2857.50 | $2871.50 | $2822.00 | $2837.00 | 479,500 |
| 1/20/2026 | $2879.50 | $2896.00 | $2863.00 | $2878.00 | 409,900 |
| 1/19/2026 | $2890.00 | $2893.50 | $2847.50 | $2880.00 | 442,800 |
| 1/16/2026 | $2913.00 | $2915.00 | $2876.00 | $2876.50 | 424,900 |
| 1/15/2026 | $2897.00 | $2915.00 | $2870.00 | $2902.50 | 414,200 |
| 1/14/2026 | $2865.00 | $2886.00 | $2848.00 | $2861.00 | 413,600 |
| 1/13/2026 | $2900.00 | $2903.00 | $2839.50 | $2847.50 | 578,400 |
| 1/9/2026 | $2849.00 | $2875.00 | $2839.00 | $2875.00 | 613,100 |
| 1/8/2026 | $2803.00 | $2839.00 | $2792.50 | $2830.00 | 457,900 |
| 1/7/2026 | $2799.50 | $2815.00 | $2776.00 | $2800.50 | 467,800 |
| 1/6/2026 | $2800.00 | $2842.00 | $2794.50 | $2822.00 | 541,100 |
| 1/5/2026 | $2765.00 | $2779.50 | $2748.50 | $2773.50 | 550,900 |
| 12/30/2025 | $2810.00 | $2812.00 | $2757.50 | $2757.50 | 468,400 |
| 12/29/2025 | $2775.50 | $2813.50 | $2752.50 | $2803.50 | 516,500 |
| 12/26/2025 | $2750.00 | $2766.00 | $2742.00 | $2750.00 | 525,500 |
| 12/25/2025 | $2736.00 | $2747.00 | $2718.50 | $2742.00 | 353,000 |
| 12/24/2025 | $2750.00 | $2758.50 | $2715.00 | $2715.00 | 424,000 |
| 12/23/2025 | $2705.00 | $2764.00 | $2703.00 | $2754.50 | 589,700 |
| 12/22/2025 | $2720.00 | $2722.50 | $2694.00 | $2705.00 | 610,100 |
| 12/19/2025 | $2724.00 | $2737.00 | $2712.00 | $2720.00 | 601,400 |
| 12/18/2025 | $2720.00 | $2735.00 | $2707.00 | $2725.50 | 427,300 |
| 12/17/2025 | $2730.00 | $2735.00 | $2688.00 | $2724.00 | 500,100 |
| 12/16/2025 | $2770.00 | $2773.00 | $2726.00 | $2726.00 | 433,300 |
| 12/15/2025 | $2757.00 | $2785.50 | $2742.50 | $2758.00 | 429,800 |
| 12/12/2025 | $2700.00 | $2746.00 | $2691.50 | $2733.50 | 754,400 |
| 12/11/2025 | $2705.00 | $2707.50 | $2668.00 | $2682.50 | 545,100 |
| 12/10/2025 | $2728.00 | $2733.00 | $2673.00 | $2683.00 | 872,100 |
| 12/9/2025 | $2770.00 | $2778.00 | $2708.50 | $2718.00 | 699,800 |
| 12/8/2025 | $2773.00 | $2791.50 | $2769.00 | $2778.50 | 570,100 |
| 12/5/2025 | $2806.00 | $2823.00 | $2771.50 | $2771.50 | 580,500 |
| 12/4/2025 | $2799.00 | $2847.50 | $2792.50 | $2845.00 | 506,100 |
| 12/3/2025 | $2795.00 | $2801.00 | $2766.50 | $2774.00 | 600,700 |