7970.T7970.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $2201.00 | $2237.00 | $2143.00 | $2158.00 | 177,000 |
| 3/2/2026 | $2165.00 | $2224.00 | $2159.00 | $2222.00 | 169,500 |
| 2/27/2026 | $2196.00 | $2243.00 | $2182.00 | $2235.00 | 141,900 |
| 2/26/2026 | $2199.00 | $2220.00 | $2188.00 | $2193.00 | 142,400 |
| 2/25/2026 | $2202.00 | $2202.00 | $2175.00 | $2175.00 | 94,200 |
| 2/24/2026 | $2143.00 | $2182.00 | $2131.00 | $2182.00 | 124,200 |
| 2/20/2026 | $2138.00 | $2148.00 | $2125.00 | $2147.00 | 97,100 |
| 2/19/2026 | $2129.00 | $2164.00 | $2121.00 | $2162.00 | 77,700 |
| 2/18/2026 | $2105.00 | $2133.00 | $2095.00 | $2125.00 | 100,500 |
| 2/17/2026 | $2089.00 | $2102.00 | $2076.00 | $2089.00 | 102,000 |
| 2/16/2026 | $2075.00 | $2111.00 | $2065.00 | $2105.00 | 138,800 |
| 2/13/2026 | $2115.00 | $2130.00 | $2068.00 | $2075.00 | 119,500 |
| 2/12/2026 | $2110.00 | $2143.00 | $2104.00 | $2138.00 | 183,800 |
| 2/10/2026 | $2100.00 | $2111.00 | $2089.00 | $2103.00 | 114,200 |
| 2/9/2026 | $2080.00 | $2099.00 | $2056.00 | $2087.00 | 158,100 |
| 2/6/2026 | $2031.00 | $2055.00 | $2005.00 | $2048.00 | 102,100 |
| 2/5/2026 | $2062.00 | $2064.00 | $2034.00 | $2034.00 | 100,600 |
| 2/4/2026 | $2035.00 | $2056.00 | $2022.00 | $2035.00 | 186,100 |
| 2/3/2026 | $2020.00 | $2035.00 | $2007.00 | $2033.00 | 122,500 |
| 2/2/2026 | $2008.00 | $2043.00 | $1986.00 | $1991.00 | 210,800 |
| 1/30/2026 | $2005.00 | $2025.00 | $1985.00 | $2017.00 | 177,000 |
| 1/29/2026 | $1979.00 | $2043.00 | $1961.00 | $2008.00 | 241,100 |
| 1/28/2026 | $2021.00 | $2036.00 | $1986.00 | $1986.00 | 303,200 |
| 1/27/2026 | $2010.00 | $2079.00 | $2000.00 | $2063.00 | 458,400 |
| 1/26/2026 | $2124.00 | $2134.00 | $2092.00 | $2095.00 | 304,500 |
| 1/23/2026 | $2151.00 | $2165.00 | $2143.00 | $2143.00 | 102,200 |
| 1/22/2026 | $2146.00 | $2173.00 | $2123.00 | $2156.00 | 145,100 |
| 1/21/2026 | $2073.00 | $2115.00 | $2071.00 | $2108.00 | 125,500 |
| 1/20/2026 | $2121.00 | $2130.00 | $2106.00 | $2106.00 | 110,500 |
| 1/19/2026 | $2140.00 | $2150.00 | $2099.00 | $2141.00 | 109,500 |
| 1/16/2026 | $2100.00 | $2141.00 | $2093.00 | $2140.00 | 130,600 |
| 1/15/2026 | $2086.00 | $2118.00 | $2084.00 | $2109.00 | 143,100 |
| 1/14/2026 | $2089.00 | $2109.00 | $2087.00 | $2100.00 | 150,300 |
| 1/13/2026 | $2093.00 | $2094.00 | $2060.00 | $2082.00 | 192,100 |
| 1/9/2026 | $2068.00 | $2074.00 | $2046.00 | $2047.00 | 91,000 |
| 1/8/2026 | $2075.00 | $2090.00 | $2051.00 | $2051.00 | 139,400 |
| 1/7/2026 | $2056.00 | $2109.00 | $2048.00 | $2085.00 | 176,900 |
| 1/6/2026 | $2016.00 | $2062.00 | $2012.00 | $2056.00 | 139,200 |
| 1/5/2026 | $2014.00 | $2019.00 | $1996.00 | $2002.00 | 83,400 |
| 12/30/2025 | $2008.00 | $2012.00 | $1990.00 | $2002.00 | 79,700 |
| 12/29/2025 | $1988.00 | $2009.00 | $1981.00 | $2008.00 | 84,100 |
| 12/26/2025 | $1996.00 | $2001.00 | $1975.00 | $1988.00 | 72,000 |
| 12/25/2025 | $1993.00 | $1999.00 | $1984.00 | $1992.00 | 39,100 |
| 12/24/2025 | $2000.00 | $2009.00 | $1980.00 | $1991.00 | 63,900 |
| 12/23/2025 | $2004.00 | $2014.00 | $1996.00 | $2004.00 | 52,900 |
| 12/22/2025 | $1970.00 | $2012.00 | $1970.00 | $2004.00 | 116,000 |
| 12/19/2025 | $1946.00 | $1964.00 | $1942.00 | $1960.00 | 93,400 |
| 12/18/2025 | $1948.00 | $1956.00 | $1930.00 | $1945.00 | 75,800 |
| 12/17/2025 | $1955.00 | $1955.00 | $1926.00 | $1949.00 | 72,800 |
| 12/16/2025 | $1999.00 | $2009.00 | $1942.00 | $1947.00 | 101,700 |
| 12/15/2025 | $1981.00 | $1999.00 | $1972.00 | $1994.00 | 88,900 |
| 12/12/2025 | $1970.00 | $1981.00 | $1964.00 | $1981.00 | 92,700 |
| 12/11/2025 | $1969.00 | $1980.00 | $1941.00 | $1949.00 | 139,300 |
| 12/10/2025 | $1961.00 | $1974.00 | $1938.00 | $1945.00 | 109,300 |
| 12/9/2025 | $1943.00 | $1960.00 | $1938.00 | $1955.00 | 96,100 |
| 12/8/2025 | $1915.00 | $1957.00 | $1915.00 | $1956.00 | 114,200 |
| 12/5/2025 | $1922.00 | $1937.00 | $1905.00 | $1909.00 | 72,900 |
| 12/4/2025 | $1910.00 | $1949.00 | $1904.00 | $1946.00 | 111,100 |
| 12/3/2025 | $1930.00 | $1931.00 | $1905.00 | $1905.00 | 98,600 |