7979.T7979.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1877.00 | $1906.00 | $1859.00 | $1860.00 | 204,400 |
| 3/2/2026 | $1850.00 | $1879.00 | $1838.00 | $1876.00 | 154,300 |
| 2/27/2026 | $1853.00 | $1884.00 | $1846.00 | $1877.00 | 176,400 |
| 2/26/2026 | $1835.00 | $1851.00 | $1833.00 | $1842.00 | 173,900 |
| 2/25/2026 | $1834.00 | $1845.00 | $1823.00 | $1835.00 | 137,500 |
| 2/24/2026 | $1805.00 | $1841.00 | $1803.00 | $1825.00 | 146,100 |
| 2/20/2026 | $1806.00 | $1806.00 | $1793.00 | $1802.00 | 86,300 |
| 2/19/2026 | $1807.00 | $1821.00 | $1796.00 | $1821.00 | 75,900 |
| 2/18/2026 | $1800.00 | $1812.00 | $1797.00 | $1810.00 | 87,700 |
| 2/17/2026 | $1812.00 | $1814.00 | $1794.00 | $1798.00 | 90,500 |
| 2/16/2026 | $1815.00 | $1815.00 | $1797.00 | $1805.00 | 123,100 |
| 2/13/2026 | $1810.00 | $1822.00 | $1800.00 | $1805.00 | 98,000 |
| 2/12/2026 | $1801.00 | $1818.00 | $1799.00 | $1815.00 | 142,600 |
| 2/10/2026 | $1772.00 | $1800.00 | $1771.00 | $1795.00 | 204,600 |
| 2/9/2026 | $1801.00 | $1809.00 | $1769.00 | $1769.00 | 302,800 |
| 2/6/2026 | $1846.00 | $1849.00 | $1762.00 | $1776.00 | 396,400 |
| 2/5/2026 | $1793.00 | $1830.00 | $1775.00 | $1820.00 | 637,600 |
| 2/4/2026 | $1826.00 | $1843.00 | $1816.00 | $1831.00 | 140,900 |
| 2/3/2026 | $1834.00 | $1837.00 | $1824.00 | $1826.00 | 95,600 |
| 2/2/2026 | $1857.00 | $1861.00 | $1822.00 | $1825.00 | 143,200 |
| 1/30/2026 | $1840.00 | $1841.00 | $1825.00 | $1838.00 | 88,100 |
| 1/29/2026 | $1826.00 | $1840.00 | $1818.00 | $1840.00 | 114,100 |
| 1/28/2026 | $1835.00 | $1840.00 | $1826.00 | $1832.00 | 76,800 |
| 1/27/2026 | $1835.00 | $1849.00 | $1831.00 | $1845.00 | 66,000 |
| 1/26/2026 | $1861.00 | $1861.00 | $1835.00 | $1844.00 | 109,600 |
| 1/23/2026 | $1891.00 | $1898.00 | $1879.00 | $1887.00 | 113,600 |
| 1/22/2026 | $1856.00 | $1884.00 | $1856.00 | $1882.00 | 62,600 |
| 1/21/2026 | $1850.00 | $1855.00 | $1828.00 | $1850.00 | 97,200 |
| 1/20/2026 | $1877.00 | $1877.00 | $1856.00 | $1863.00 | 82,100 |
| 1/19/2026 | $1894.00 | $1894.00 | $1871.00 | $1883.00 | 80,200 |
| 1/16/2026 | $1884.00 | $1899.00 | $1877.00 | $1894.00 | 88,800 |
| 1/15/2026 | $1871.00 | $1885.00 | $1867.00 | $1880.00 | 63,100 |
| 1/14/2026 | $1863.00 | $1876.00 | $1860.00 | $1872.00 | 55,000 |
| 1/13/2026 | $1875.00 | $1885.00 | $1855.00 | $1864.00 | 86,900 |
| 1/9/2026 | $1850.00 | $1871.00 | $1850.00 | $1870.00 | 65,200 |
| 1/8/2026 | $1844.00 | $1858.00 | $1841.00 | $1849.00 | 97,800 |
| 1/7/2026 | $1825.00 | $1851.00 | $1820.00 | $1841.00 | 98,400 |
| 1/6/2026 | $1825.00 | $1844.00 | $1821.00 | $1840.00 | 106,200 |
| 1/5/2026 | $1825.00 | $1829.00 | $1784.00 | $1820.00 | 184,200 |
| 12/30/2025 | $1823.00 | $1831.00 | $1815.00 | $1825.00 | 83,200 |
| 12/29/2025 | $1801.00 | $1820.00 | $1800.00 | $1816.00 | 84,200 |
| 12/26/2025 | $1809.00 | $1810.00 | $1796.00 | $1799.00 | 82,600 |
| 12/25/2025 | $1813.00 | $1814.00 | $1803.00 | $1806.00 | 72,100 |
| 12/24/2025 | $1831.00 | $1833.00 | $1807.00 | $1810.00 | 67,500 |
| 12/23/2025 | $1808.00 | $1835.00 | $1807.00 | $1835.00 | 80,500 |
| 12/22/2025 | $1848.00 | $1848.00 | $1802.00 | $1808.00 | 77,100 |
| 12/19/2025 | $1828.00 | $1847.00 | $1824.00 | $1840.00 | 79,200 |
| 12/18/2025 | $1816.00 | $1838.00 | $1814.00 | $1836.00 | 71,400 |
| 12/17/2025 | $1835.00 | $1835.00 | $1808.00 | $1816.00 | 80,700 |
| 12/16/2025 | $1824.00 | $1829.00 | $1812.00 | $1825.00 | 119,800 |
| 12/15/2025 | $1807.00 | $1838.00 | $1805.00 | $1833.00 | 127,000 |
| 12/12/2025 | $1806.00 | $1815.00 | $1801.00 | $1806.00 | 71,800 |
| 12/11/2025 | $1810.00 | $1813.00 | $1793.00 | $1793.00 | 97,600 |
| 12/10/2025 | $1785.00 | $1814.00 | $1781.00 | $1800.00 | 154,400 |
| 12/9/2025 | $1807.00 | $1815.00 | $1766.00 | $1775.00 | 172,100 |
| 12/8/2025 | $1835.00 | $1838.00 | $1805.00 | $1815.00 | 92,900 |
| 12/5/2025 | $1820.00 | $1835.00 | $1806.00 | $1827.00 | 123,800 |
| 12/4/2025 | $1828.00 | $1848.00 | $1825.00 | $1835.00 | 91,600 |
| 12/3/2025 | $1835.00 | $1847.00 | $1826.00 | $1835.00 | 73,200 |