7906.T7906.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $3420.00 | $3485.00 | $3375.00 | $3460.00 | 226,200 |
| 3/3/2026 | $3550.00 | $3565.00 | $3440.00 | $3460.00 | 340,200 |
| 3/2/2026 | $3645.00 | $3660.00 | $3575.00 | $3610.00 | 260,200 |
| 2/27/2026 | $3695.00 | $3740.00 | $3620.00 | $3715.00 | 393,600 |
| 2/26/2026 | $3735.00 | $3740.00 | $3635.00 | $3650.00 | 271,100 |
| 2/25/2026 | $3795.00 | $3795.00 | $3675.00 | $3730.00 | 299,800 |
| 2/24/2026 | $3750.00 | $3810.00 | $3665.00 | $3790.00 | 307,300 |
| 2/20/2026 | $3945.00 | $3945.00 | $3750.00 | $3750.00 | 325,900 |
| 2/19/2026 | $3825.00 | $4025.00 | $3820.00 | $4015.00 | 487,500 |
| 2/18/2026 | $3720.00 | $3860.00 | $3675.00 | $3845.00 | 358,100 |
| 2/17/2026 | $3755.00 | $3810.00 | $3675.00 | $3760.00 | 342,300 |
| 2/16/2026 | $3660.00 | $3760.00 | $3630.00 | $3760.00 | 559,100 |
| 2/13/2026 | $3650.00 | $3695.00 | $3565.00 | $3625.00 | 349,000 |
| 2/12/2026 | $3635.00 | $3765.00 | $3530.00 | $3605.00 | 1.01M |
| 2/10/2026 | $3530.00 | $3590.00 | $3475.00 | $3565.00 | 566,700 |
| 2/9/2026 | $3410.00 | $3540.00 | $3390.00 | $3460.00 | 531,600 |
| 2/6/2026 | $3275.00 | $3325.00 | $3220.00 | $3270.00 | 228,400 |
| 2/5/2026 | $3300.00 | $3305.00 | $3250.00 | $3305.00 | 148,000 |
| 2/4/2026 | $3320.00 | $3320.00 | $3250.00 | $3275.00 | 172,400 |
| 2/3/2026 | $3330.00 | $3370.00 | $3310.00 | $3320.00 | 249,900 |
| 2/2/2026 | $3280.00 | $3375.00 | $3260.00 | $3315.00 | 271,500 |
| 1/30/2026 | $3235.00 | $3285.00 | $3230.00 | $3255.00 | 123,100 |
| 1/29/2026 | $3205.00 | $3235.00 | $3145.00 | $3235.00 | 158,800 |
| 1/28/2026 | $3270.00 | $3270.00 | $3180.00 | $3205.00 | 187,400 |
| 1/27/2026 | $3300.00 | $3300.00 | $3245.00 | $3300.00 | 103,500 |
| 1/26/2026 | $3330.00 | $3340.00 | $3265.00 | $3280.00 | 159,700 |
| 1/23/2026 | $3350.00 | $3370.00 | $3320.00 | $3355.00 | 209,000 |
| 1/22/2026 | $3400.00 | $3410.00 | $3310.00 | $3350.00 | 312,100 |
| 1/21/2026 | $3365.00 | $3425.00 | $3335.00 | $3400.00 | 525,500 |
| 1/20/2026 | $3370.00 | $3420.00 | $3345.00 | $3360.00 | 229,800 |
| 1/19/2026 | $3350.00 | $3375.00 | $3340.00 | $3350.00 | 175,400 |
| 1/16/2026 | $3355.00 | $3375.00 | $3315.00 | $3350.00 | 252,000 |
| 1/15/2026 | $3360.00 | $3390.00 | $3335.00 | $3350.00 | 456,600 |
| 1/14/2026 | $3350.00 | $3385.00 | $3320.00 | $3335.00 | 289,600 |
| 1/13/2026 | $3405.00 | $3405.00 | $3290.00 | $3325.00 | 460,400 |
| 1/9/2026 | $3430.00 | $3430.00 | $3330.00 | $3405.00 | 316,400 |
| 1/8/2026 | $3495.00 | $3495.00 | $3390.00 | $3390.00 | 370,000 |
| 1/7/2026 | $3465.00 | $3480.00 | $3415.00 | $3480.00 | 176,100 |
| 1/6/2026 | $3400.00 | $3525.00 | $3385.00 | $3480.00 | 307,100 |
| 1/5/2026 | $3365.00 | $3405.00 | $3340.00 | $3365.00 | 301,900 |
| 12/30/2025 | $3310.00 | $3430.00 | $3300.00 | $3320.00 | 344,400 |
| 12/29/2025 | $3245.00 | $3310.00 | $3225.00 | $3290.00 | 137,500 |
| 12/26/2025 | $3305.00 | $3315.00 | $3265.00 | $3270.00 | 151,400 |
| 12/25/2025 | $3225.00 | $3290.00 | $3200.00 | $3290.00 | 154,600 |
| 12/24/2025 | $3185.00 | $3260.00 | $3180.00 | $3195.00 | 137,300 |
| 12/23/2025 | $3140.00 | $3200.00 | $3140.00 | $3185.00 | 152,400 |
| 12/22/2025 | $3215.00 | $3230.00 | $3135.00 | $3160.00 | 198,900 |
| 12/19/2025 | $3165.00 | $3215.00 | $3145.00 | $3215.00 | 345,900 |
| 12/18/2025 | $3180.00 | $3205.00 | $3160.00 | $3165.00 | 164,200 |
| 12/17/2025 | $3230.00 | $3275.00 | $3155.00 | $3185.00 | 275,200 |
| 12/16/2025 | $3250.00 | $3265.00 | $3220.00 | $3230.00 | 158,800 |
| 12/15/2025 | $3195.00 | $3260.00 | $3195.00 | $3240.00 | 186,400 |
| 12/12/2025 | $3190.00 | $3275.00 | $3175.00 | $3205.00 | 230,000 |
| 12/11/2025 | $3250.00 | $3275.00 | $3185.00 | $3205.00 | 240,300 |
| 12/10/2025 | $3180.00 | $3240.00 | $3170.00 | $3190.00 | 244,100 |
| 12/9/2025 | $3270.00 | $3295.00 | $3150.00 | $3185.00 | 360,200 |
| 12/8/2025 | $3260.00 | $3270.00 | $3200.00 | $3245.00 | 423,300 |
| 12/5/2025 | $3305.00 | $3315.00 | $3170.00 | $3230.00 | 535,000 |
| 12/4/2025 | $3300.00 | $3365.00 | $3285.00 | $3335.00 | 286,000 |