7944.T7944.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $4020.00 | $4060.00 | $3955.00 | $3960.00 | 129,300 |
| 3/2/2026 | $3990.00 | $4045.00 | $3900.00 | $4045.00 | 103,400 |
| 2/27/2026 | $3940.00 | $4030.00 | $3915.00 | $4025.00 | 105,200 |
| 2/26/2026 | $4000.00 | $4020.00 | $3910.00 | $3935.00 | 90,900 |
| 2/25/2026 | $4040.00 | $4065.00 | $3980.00 | $3990.00 | 104,000 |
| 2/24/2026 | $4020.00 | $4035.00 | $3980.00 | $4035.00 | 91,000 |
| 2/20/2026 | $4030.00 | $4050.00 | $3965.00 | $3980.00 | 77,700 |
| 2/19/2026 | $3970.00 | $4035.00 | $3955.00 | $4030.00 | 95,000 |
| 2/18/2026 | $3955.00 | $3975.00 | $3910.00 | $3970.00 | 86,800 |
| 2/17/2026 | $3880.00 | $3935.00 | $3870.00 | $3920.00 | 131,000 |
| 2/16/2026 | $3880.00 | $3935.00 | $3830.00 | $3880.00 | 169,700 |
| 2/13/2026 | $3955.00 | $3965.00 | $3810.00 | $3860.00 | 261,700 |
| 2/12/2026 | $4000.00 | $4010.00 | $3960.00 | $3985.00 | 85,200 |
| 2/10/2026 | $3940.00 | $4000.00 | $3935.00 | $4000.00 | 98,200 |
| 2/9/2026 | $3935.00 | $3955.00 | $3905.00 | $3905.00 | 60,300 |
| 2/6/2026 | $3830.00 | $3880.00 | $3830.00 | $3865.00 | 66,500 |
| 2/5/2026 | $3880.00 | $3900.00 | $3830.00 | $3830.00 | 52,000 |
| 2/4/2026 | $3795.00 | $3855.00 | $3775.00 | $3855.00 | 64,100 |
| 2/3/2026 | $3830.00 | $3830.00 | $3790.00 | $3805.00 | 51,900 |
| 2/2/2026 | $3845.00 | $3875.00 | $3780.00 | $3795.00 | 71,000 |
| 1/30/2026 | $3790.00 | $3840.00 | $3780.00 | $3805.00 | 106,400 |
| 1/29/2026 | $3700.00 | $3785.00 | $3670.00 | $3750.00 | 159,200 |
| 1/28/2026 | $3790.00 | $3790.00 | $3660.00 | $3690.00 | 123,700 |
| 1/27/2026 | $3800.00 | $3875.00 | $3780.00 | $3830.00 | 84,200 |
| 1/26/2026 | $3840.00 | $3840.00 | $3805.00 | $3805.00 | 68,500 |
| 1/23/2026 | $3905.00 | $3905.00 | $3855.00 | $3895.00 | 74,800 |
| 1/22/2026 | $3825.00 | $3890.00 | $3805.00 | $3850.00 | 103,100 |
| 1/21/2026 | $3820.00 | $3830.00 | $3715.00 | $3755.00 | 125,200 |
| 1/20/2026 | $3960.00 | $3980.00 | $3885.00 | $3890.00 | 104,100 |
| 1/19/2026 | $4000.00 | $4040.00 | $3935.00 | $3960.00 | 120,400 |
| 1/16/2026 | $3940.00 | $3970.00 | $3890.00 | $3955.00 | 83,600 |
| 1/15/2026 | $3895.00 | $3950.00 | $3880.00 | $3940.00 | 78,800 |
| 1/14/2026 | $3860.00 | $3910.00 | $3850.00 | $3895.00 | 83,200 |
| 1/13/2026 | $3875.00 | $3895.00 | $3825.00 | $3850.00 | 116,400 |
| 1/9/2026 | $3760.00 | $3875.00 | $3750.00 | $3795.00 | 205,000 |
| 1/8/2026 | $3640.00 | $3695.00 | $3595.00 | $3685.00 | 108,700 |
| 1/7/2026 | $3640.00 | $3705.00 | $3620.00 | $3675.00 | 110,200 |
| 1/6/2026 | $3595.00 | $3640.00 | $3595.00 | $3640.00 | 124,400 |
| 1/5/2026 | $3585.00 | $3630.00 | $3580.00 | $3585.00 | 101,200 |
| 12/30/2025 | $3560.00 | $3595.00 | $3555.00 | $3570.00 | 55,400 |
| 12/29/2025 | $3560.00 | $3615.00 | $3545.00 | $3585.00 | 199,800 |
| 12/26/2025 | $3640.00 | $3650.00 | $3625.00 | $3635.00 | 114,500 |
| 12/25/2025 | $3600.00 | $3635.00 | $3580.00 | $3620.00 | 59,400 |
| 12/24/2025 | $3565.00 | $3610.00 | $3565.00 | $3580.00 | 71,000 |
| 12/23/2025 | $3580.00 | $3595.00 | $3555.00 | $3555.00 | 61,100 |
| 12/22/2025 | $3585.00 | $3595.00 | $3560.00 | $3575.00 | 64,400 |
| 12/19/2025 | $3535.00 | $3595.00 | $3535.00 | $3575.00 | 88,600 |
| 12/18/2025 | $3515.00 | $3560.00 | $3515.00 | $3535.00 | 51,400 |
| 12/17/2025 | $3535.00 | $3535.00 | $3490.00 | $3515.00 | 76,800 |
| 12/16/2025 | $3540.00 | $3550.00 | $3520.00 | $3530.00 | 113,600 |
| 12/15/2025 | $3585.00 | $3595.00 | $3545.00 | $3575.00 | 80,200 |
| 12/12/2025 | $3565.00 | $3580.00 | $3540.00 | $3570.00 | 73,300 |
| 12/11/2025 | $3635.00 | $3635.00 | $3560.00 | $3560.00 | 112,600 |
| 12/10/2025 | $3600.00 | $3635.00 | $3590.00 | $3615.00 | 96,400 |
| 12/9/2025 | $3625.00 | $3635.00 | $3600.00 | $3605.00 | 66,900 |
| 12/8/2025 | $3620.00 | $3635.00 | $3610.00 | $3610.00 | 47,900 |
| 12/5/2025 | $3635.00 | $3635.00 | $3575.00 | $3605.00 | 95,100 |
| 12/4/2025 | $3620.00 | $3675.00 | $3610.00 | $3660.00 | 91,400 |
| 12/3/2025 | $3615.00 | $3620.00 | $3590.00 | $3595.00 | 98,100 |