7912.T7912.T
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $2777.50 | $2803.50 | $2758.50 | $2792.50 | 511,000 |
| 1/14/2026 | $2774.50 | $2808.00 | $2768.50 | $2792.00 | 1.27M |
| 1/13/2026 | $2778.50 | $2789.00 | $2742.00 | $2774.50 | 1.74M |
| 1/9/2026 | $2709.00 | $2727.00 | $2695.50 | $2708.00 | 1.60M |
| 1/8/2026 | $2725.50 | $2733.00 | $2702.00 | $2715.50 | 1.00M |
| 1/7/2026 | $2722.50 | $2769.00 | $2711.00 | $2738.00 | 962,700 |
| 1/6/2026 | $2760.00 | $2777.50 | $2743.50 | $2752.50 | 1.27M |
| 1/5/2026 | $2700.00 | $2758.50 | $2700.00 | $2758.50 | 1.18M |
| 12/30/2025 | $2690.00 | $2710.00 | $2677.00 | $2694.00 | 760,400 |
| 12/29/2025 | $2713.00 | $2721.00 | $2688.00 | $2703.00 | 827,100 |
| 12/26/2025 | $2728.00 | $2739.00 | $2707.50 | $2717.50 | 554,400 |
| 12/25/2025 | $2720.00 | $2726.50 | $2709.50 | $2714.50 | 341,000 |
| 12/24/2025 | $2735.00 | $2755.00 | $2718.00 | $2719.00 | 767,400 |
| 12/23/2025 | $2730.00 | $2741.00 | $2693.00 | $2716.00 | 1.22M |
| 12/22/2025 | $2714.00 | $2759.00 | $2708.00 | $2741.00 | 1.27M |
| 12/19/2025 | $2702.00 | $2719.50 | $2691.50 | $2699.50 | 1.92M |
| 12/18/2025 | $2703.00 | $2719.50 | $2690.00 | $2704.50 | 1.27M |
| 12/17/2025 | $2726.50 | $2727.50 | $2672.00 | $2698.00 | 1.11M |
| 12/16/2025 | $2726.50 | $2751.50 | $2711.00 | $2726.50 | 1.21M |
| 12/15/2025 | $2731.00 | $2742.50 | $2698.00 | $2716.00 | 893,200 |
| 12/12/2025 | $2742.00 | $2757.00 | $2705.00 | $2731.00 | 1.54M |
| 12/11/2025 | $2751.50 | $2755.00 | $2710.00 | $2727.00 | 1.33M |
| 12/10/2025 | $2709.00 | $2735.00 | $2685.00 | $2725.50 | 2.87M |
| 12/9/2025 | $2640.00 | $2661.50 | $2611.50 | $2628.50 | 1.65M |
| 12/8/2025 | $2560.00 | $2594.50 | $2550.00 | $2590.00 | 1.05M |
| 12/5/2025 | $2540.00 | $2552.50 | $2513.00 | $2532.50 | 1.59M |
| 12/4/2025 | $2580.00 | $2626.00 | $2572.00 | $2611.00 | 1.10M |
| 12/3/2025 | $2594.00 | $2597.50 | $2564.00 | $2587.50 | 1.08M |
| 12/2/2025 | $2602.00 | $2623.00 | $2589.00 | $2595.00 | 869,200 |
| 12/1/2025 | $2644.00 | $2653.00 | $2602.00 | $2602.00 | 845,800 |
| 11/28/2025 | $2628.00 | $2649.50 | $2613.50 | $2640.00 | 956,400 |
| 11/27/2025 | $2570.00 | $2608.50 | $2566.00 | $2608.50 | 1.05M |
| 11/26/2025 | $2561.00 | $2585.00 | $2526.50 | $2572.50 | 1.46M |
| 11/25/2025 | $2580.50 | $2583.50 | $2547.00 | $2553.50 | 1.51M |
| 11/21/2025 | $2487.00 | $2542.50 | $2487.00 | $2530.50 | 1.86M |
| 11/20/2025 | $2498.50 | $2543.00 | $2482.00 | $2508.00 | 1.34M |
| 11/19/2025 | $2483.00 | $2502.50 | $2438.00 | $2449.00 | 1.94M |
| 11/18/2025 | $2461.00 | $2490.00 | $2446.50 | $2469.50 | 2.61M |
| 11/17/2025 | $2561.00 | $2594.50 | $2435.50 | $2441.50 | 2.64M |
| 11/14/2025 | $2679.00 | $2680.00 | $2617.00 | $2662.00 | 1.19M |
| 11/13/2025 | $2660.00 | $2665.00 | $2634.50 | $2647.00 | 657,100 |
| 11/12/2025 | $2640.00 | $2657.50 | $2622.00 | $2646.50 | 821,200 |
| 11/11/2025 | $2637.00 | $2638.00 | $2593.00 | $2610.50 | 642,300 |
| 11/10/2025 | $2624.00 | $2638.00 | $2603.00 | $2616.50 | 882,100 |
| 11/7/2025 | $2603.00 | $2618.00 | $2579.00 | $2602.50 | 925,400 |
| 11/6/2025 | $2600.00 | $2640.00 | $2580.00 | $2606.50 | 1.03M |
| 11/5/2025 | $2620.00 | $2640.00 | $2522.00 | $2574.00 | 1.53M |
| 11/4/2025 | $2554.00 | $2609.00 | $2547.00 | $2579.50 | 1.39M |
| 10/31/2025 | $2561.00 | $2579.50 | $2540.50 | $2579.50 | 1.17M |
| 10/30/2025 | $2560.00 | $2583.00 | $2540.50 | $2570.00 | 3.68M |
| 10/29/2025 | $2567.00 | $2581.50 | $2547.50 | $2561.50 | 1.15M |
| 10/28/2025 | $2591.00 | $2595.00 | $2558.00 | $2564.00 | 939,700 |
| 10/27/2025 | $2594.00 | $2618.00 | $2590.50 | $2613.00 | 987,000 |
| 10/24/2025 | $2590.00 | $2595.50 | $2569.00 | $2582.50 | 808,600 |
| 10/23/2025 | $2574.50 | $2580.00 | $2546.50 | $2560.00 | 1.04M |
| 10/22/2025 | $2566.50 | $2599.50 | $2566.50 | $2589.50 | 760,600 |
| 10/21/2025 | $2587.50 | $2603.50 | $2563.00 | $2566.50 | 1.19M |
| 10/20/2025 | $2579.00 | $2587.50 | $2558.00 | $2577.00 | 1.05M |
| 10/17/2025 | $2535.00 | $2562.50 | $2523.00 | $2529.00 | 1.36M |