7965.T7965.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1602.00 | $1611.00 | $1585.00 | $1587.00 | 151,200 |
| 3/2/2026 | $1638.00 | $1638.00 | $1600.00 | $1616.00 | 221,200 |
| 2/27/2026 | $1625.00 | $1640.00 | $1611.00 | $1640.00 | 163,500 |
| 2/26/2026 | $1610.00 | $1628.00 | $1608.00 | $1608.00 | 139,900 |
| 2/25/2026 | $1607.00 | $1616.00 | $1596.00 | $1606.00 | 154,700 |
| 2/24/2026 | $1575.00 | $1605.00 | $1555.00 | $1595.00 | 263,600 |
| 2/20/2026 | $1600.00 | $1601.00 | $1586.00 | $1588.00 | 122,900 |
| 2/19/2026 | $1614.00 | $1617.00 | $1602.00 | $1610.00 | 116,100 |
| 2/18/2026 | $1600.00 | $1619.00 | $1588.00 | $1612.00 | 192,700 |
| 2/17/2026 | $1608.00 | $1609.00 | $1579.00 | $1583.00 | 184,500 |
| 2/16/2026 | $1602.00 | $1613.00 | $1587.00 | $1608.00 | 157,300 |
| 2/13/2026 | $1597.00 | $1605.00 | $1568.00 | $1587.00 | 159,600 |
| 2/12/2026 | $1630.00 | $1633.00 | $1600.00 | $1604.00 | 247,200 |
| 2/10/2026 | $1600.00 | $1623.00 | $1599.00 | $1622.00 | 188,100 |
| 2/9/2026 | $1601.00 | $1607.00 | $1592.00 | $1600.00 | 137,500 |
| 2/6/2026 | $1587.00 | $1594.00 | $1573.00 | $1594.00 | 161,600 |
| 2/5/2026 | $1591.00 | $1598.00 | $1582.00 | $1585.00 | 152,700 |
| 2/4/2026 | $1564.00 | $1586.00 | $1556.00 | $1580.00 | 124,300 |
| 2/3/2026 | $1578.00 | $1582.00 | $1565.00 | $1565.00 | 125,100 |
| 2/2/2026 | $1560.00 | $1591.00 | $1560.00 | $1575.00 | 177,100 |
| 1/30/2026 | $1539.00 | $1555.00 | $1533.00 | $1546.00 | 182,700 |
| 1/29/2026 | $1520.00 | $1539.00 | $1502.00 | $1539.00 | 200,300 |
| 1/28/2026 | $1536.00 | $1537.00 | $1518.00 | $1528.00 | 158,800 |
| 1/27/2026 | $1558.00 | $1559.00 | $1547.00 | $1547.00 | 122,600 |
| 1/26/2026 | $1583.00 | $1583.00 | $1557.00 | $1569.00 | 149,500 |
| 1/23/2026 | $1586.00 | $1591.00 | $1576.00 | $1585.00 | 89,500 |
| 1/22/2026 | $1590.00 | $1593.00 | $1584.00 | $1586.00 | 125,500 |
| 1/21/2026 | $1577.00 | $1591.00 | $1574.00 | $1589.00 | 230,900 |
| 1/20/2026 | $1581.00 | $1593.00 | $1573.00 | $1588.00 | 193,100 |
| 1/19/2026 | $1576.00 | $1586.00 | $1574.00 | $1582.00 | 147,700 |
| 1/16/2026 | $1570.00 | $1584.00 | $1565.00 | $1584.00 | 126,500 |
| 1/15/2026 | $1560.00 | $1581.00 | $1556.00 | $1579.00 | 149,700 |
| 1/14/2026 | $1562.00 | $1573.00 | $1556.00 | $1561.00 | 133,800 |
| 1/13/2026 | $1569.00 | $1569.00 | $1549.00 | $1561.00 | 146,100 |
| 1/9/2026 | $1554.00 | $1563.00 | $1547.00 | $1559.00 | 161,300 |
| 1/8/2026 | $1562.00 | $1567.00 | $1540.00 | $1547.00 | 232,100 |
| 1/7/2026 | $1566.00 | $1582.00 | $1559.00 | $1569.00 | 209,500 |
| 1/6/2026 | $1564.00 | $1574.00 | $1555.00 | $1566.00 | 191,000 |
| 1/5/2026 | $1563.00 | $1570.00 | $1548.00 | $1561.00 | 238,200 |
| 12/30/2025 | $1560.00 | $1577.00 | $1555.00 | $1566.00 | 257,500 |
| 12/29/2025 | $1573.00 | $1577.00 | $1547.00 | $1566.00 | 479,400 |
| 12/26/2025 | $1605.00 | $1625.00 | $1571.00 | $1573.00 | 1.03M |
| 12/25/2025 | $1640.00 | $1645.00 | $1624.00 | $1643.00 | 373,700 |
| 12/24/2025 | $1659.00 | $1659.00 | $1599.00 | $1614.00 | 659,700 |
| 12/23/2025 | $1672.00 | $1682.00 | $1641.00 | $1647.00 | 693,600 |
| 12/22/2025 | $1618.00 | $1632.00 | $1607.00 | $1609.00 | 248,400 |
| 12/19/2025 | $1598.00 | $1611.00 | $1598.00 | $1602.00 | 148,700 |
| 12/18/2025 | $1606.00 | $1609.00 | $1598.00 | $1598.00 | 109,900 |
| 12/17/2025 | $1621.00 | $1622.00 | $1597.00 | $1601.00 | 118,400 |
| 12/16/2025 | $1640.00 | $1642.00 | $1622.00 | $1622.00 | 102,300 |
| 12/15/2025 | $1630.00 | $1641.00 | $1623.00 | $1641.00 | 120,700 |
| 12/12/2025 | $1603.00 | $1629.00 | $1600.00 | $1624.00 | 169,100 |
| 12/11/2025 | $1608.00 | $1609.00 | $1592.00 | $1592.00 | 101,000 |
| 12/10/2025 | $1601.00 | $1610.00 | $1598.00 | $1600.00 | 167,100 |
| 12/9/2025 | $1620.00 | $1625.00 | $1591.00 | $1594.00 | 182,800 |
| 12/8/2025 | $1624.00 | $1631.00 | $1615.00 | $1626.00 | 110,000 |
| 12/5/2025 | $1608.00 | $1621.00 | $1606.00 | $1609.00 | 103,500 |
| 12/4/2025 | $1605.00 | $1627.00 | $1604.00 | $1621.00 | 160,900 |
| 12/3/2025 | $1652.00 | $1653.00 | $1599.00 | $1604.00 | 266,300 |