7942.T7942.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2798.00 | $2840.00 | $2575.00 | $2603.00 | 481,900 |
| 3/2/2026 | $2881.00 | $2881.00 | $2724.00 | $2763.00 | 815,900 |
| 2/27/2026 | $2826.00 | $2934.00 | $2826.00 | $2916.00 | 66,700 |
| 2/26/2026 | $2837.00 | $2850.00 | $2815.00 | $2830.00 | 44,200 |
| 2/25/2026 | $2844.00 | $2855.00 | $2815.00 | $2822.00 | 42,200 |
| 2/24/2026 | $2785.00 | $2854.00 | $2753.00 | $2841.00 | 35,500 |
| 2/20/2026 | $2819.00 | $2831.00 | $2784.00 | $2784.00 | 27,500 |
| 2/19/2026 | $2825.00 | $2863.00 | $2802.00 | $2855.00 | 54,200 |
| 2/18/2026 | $2863.00 | $2881.00 | $2827.00 | $2829.00 | 38,000 |
| 2/17/2026 | $2836.00 | $2888.00 | $2824.00 | $2863.00 | 67,400 |
| 2/16/2026 | $2793.00 | $2853.00 | $2782.00 | $2845.00 | 83,800 |
| 2/13/2026 | $2840.00 | $2850.00 | $2766.00 | $2793.00 | 34,600 |
| 2/12/2026 | $2770.00 | $2864.00 | $2770.00 | $2851.00 | 58,100 |
| 2/10/2026 | $2781.00 | $2787.00 | $2758.00 | $2769.00 | 30,800 |
| 2/9/2026 | $2783.00 | $2793.00 | $2750.00 | $2779.00 | 62,900 |
| 2/6/2026 | $2664.00 | $2744.00 | $2660.00 | $2734.00 | 54,500 |
| 2/5/2026 | $2680.00 | $2736.00 | $2650.00 | $2688.00 | 54,400 |
| 2/4/2026 | $2641.00 | $2673.00 | $2611.00 | $2650.00 | 43,900 |
| 2/3/2026 | $2590.00 | $2651.00 | $2585.00 | $2641.00 | 70,700 |
| 2/2/2026 | $2681.00 | $2732.00 | $2583.00 | $2583.00 | 149,700 |
| 1/30/2026 | $2449.00 | $2462.00 | $2416.00 | $2437.00 | 55,400 |
| 1/29/2026 | $2470.00 | $2472.00 | $2447.00 | $2457.00 | 42,000 |
| 1/28/2026 | $2500.00 | $2507.00 | $2472.00 | $2481.00 | 73,000 |
| 1/27/2026 | $2485.00 | $2536.00 | $2482.00 | $2501.00 | 34,900 |
| 1/26/2026 | $2540.00 | $2549.00 | $2470.00 | $2500.00 | 77,400 |
| 1/23/2026 | $2568.00 | $2598.00 | $2535.00 | $2576.00 | 60,300 |
| 1/22/2026 | $2500.00 | $2564.00 | $2500.00 | $2560.00 | 34,900 |
| 1/21/2026 | $2490.00 | $2535.00 | $2484.00 | $2500.00 | 47,300 |
| 1/20/2026 | $2514.00 | $2540.00 | $2499.00 | $2521.00 | 44,900 |
| 1/19/2026 | $2527.00 | $2546.00 | $2495.00 | $2536.00 | 41,800 |
| 1/16/2026 | $2533.00 | $2541.00 | $2475.00 | $2527.00 | 43,000 |
| 1/15/2026 | $2532.00 | $2549.00 | $2532.00 | $2533.00 | 41,200 |
| 1/14/2026 | $2550.00 | $2561.00 | $2535.00 | $2542.00 | 41,900 |
| 1/13/2026 | $2539.00 | $2569.00 | $2532.00 | $2549.00 | 35,500 |
| 1/9/2026 | $2491.00 | $2543.00 | $2491.00 | $2533.00 | 65,800 |
| 1/8/2026 | $2499.00 | $2530.00 | $2499.00 | $2504.00 | 27,200 |
| 1/7/2026 | $2470.00 | $2526.00 | $2466.00 | $2513.00 | 53,200 |
| 1/6/2026 | $2471.00 | $2498.00 | $2470.00 | $2470.00 | 37,800 |
| 1/5/2026 | $2440.00 | $2477.00 | $2440.00 | $2467.00 | 58,500 |
| 12/30/2025 | $2461.00 | $2472.00 | $2441.00 | $2447.00 | 81,300 |
| 12/29/2025 | $2425.00 | $2465.00 | $2422.00 | $2464.00 | 43,800 |
| 12/26/2025 | $2426.00 | $2437.00 | $2408.00 | $2422.00 | 34,300 |
| 12/25/2025 | $2435.00 | $2437.00 | $2397.00 | $2421.00 | 36,800 |
| 12/24/2025 | $2425.00 | $2449.00 | $2403.00 | $2420.00 | 41,800 |
| 12/23/2025 | $2349.00 | $2420.00 | $2342.00 | $2417.00 | 91,600 |
| 12/22/2025 | $2353.00 | $2354.00 | $2331.00 | $2343.00 | 27,600 |
| 12/19/2025 | $2341.00 | $2367.00 | $2331.00 | $2352.00 | 48,300 |
| 12/18/2025 | $2340.00 | $2362.00 | $2327.00 | $2351.00 | 47,500 |
| 12/17/2025 | $2363.00 | $2363.00 | $2335.00 | $2340.00 | 40,300 |
| 12/16/2025 | $2361.00 | $2369.00 | $2340.00 | $2353.00 | 50,800 |
| 12/15/2025 | $2343.00 | $2365.00 | $2332.00 | $2361.00 | 68,200 |
| 12/12/2025 | $2355.00 | $2360.00 | $2327.00 | $2346.00 | 70,600 |
| 12/11/2025 | $2347.00 | $2348.00 | $2310.00 | $2333.00 | 63,800 |
| 12/10/2025 | $2354.00 | $2379.00 | $2327.00 | $2346.00 | 109,300 |
| 12/9/2025 | $2355.00 | $2373.00 | $2335.00 | $2352.00 | 131,600 |
| 12/8/2025 | $2321.00 | $2360.00 | $2321.00 | $2355.00 | 71,000 |
| 12/5/2025 | $2315.00 | $2335.00 | $2305.00 | $2321.00 | 78,200 |
| 12/4/2025 | $2312.00 | $2347.00 | $2309.00 | $2332.00 | 79,600 |
| 12/3/2025 | $2320.00 | $2341.00 | $2314.00 | $2330.00 | 89,400 |