7983.T7983.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $1152.00 | $1154.00 | $1132.00 | $1137.00 | 6,200 |
| 3/3/2026 | $1154.00 | $1154.00 | $1150.00 | $1153.00 | 2,600 |
| 3/2/2026 | $1162.00 | $1162.00 | $1156.00 | $1156.00 | 1,900 |
| 2/27/2026 | $1180.00 | $1180.00 | $1164.00 | $1167.00 | 5,600 |
| 2/26/2026 | $1168.00 | $1177.00 | $1168.00 | $1171.00 | 5,400 |
| 2/25/2026 | $1170.00 | $1175.00 | $1168.00 | $1168.00 | 700 |
| 2/24/2026 | $1177.00 | $1177.00 | $1161.00 | $1168.00 | 2,800 |
| 2/20/2026 | $1156.00 | $1179.00 | $1149.00 | $1179.00 | 7,400 |
| 2/19/2026 | $1155.00 | $1155.00 | $1145.00 | $1155.00 | 1,100 |
| 2/18/2026 | $1155.00 | $1155.00 | $1143.00 | $1154.00 | 2,000 |
| 2/17/2026 | $1150.00 | $1153.00 | $1146.00 | $1153.00 | 900 |
| 2/16/2026 | $1140.00 | $1150.00 | $1140.00 | $1150.00 | 300 |
| 2/13/2026 | $1149.00 | $1149.00 | $1135.00 | $1141.00 | 2,500 |
| 2/12/2026 | $1135.00 | $1149.00 | $1134.00 | $1149.00 | 4,200 |
| 2/10/2026 | $1130.00 | $1140.00 | $1129.00 | $1135.00 | 2,500 |
| 2/9/2026 | $1130.00 | $1136.00 | $1127.00 | $1136.00 | 3,400 |
| 2/6/2026 | $1130.00 | $1130.00 | $1123.00 | $1126.00 | 900 |
| 2/5/2026 | $1118.00 | $1128.00 | $1118.00 | $1122.00 | 900 |
| 2/4/2026 | $1121.00 | $1132.00 | $1109.00 | $1118.00 | 2,400 |
| 2/3/2026 | $1108.00 | $1150.00 | $1108.00 | $1109.00 | 2,500 |
| 2/2/2026 | $1108.00 | $1109.00 | $1102.00 | $1108.00 | 4,600 |
| 1/30/2026 | $1112.00 | $1112.00 | $1105.00 | $1108.00 | 1,800 |
| 1/29/2026 | $1135.00 | $1135.00 | $1102.00 | $1110.00 | 3,800 |
| 1/28/2026 | $1140.00 | $1140.00 | $1121.00 | $1121.00 | 2,900 |
| 1/27/2026 | $1128.00 | $1140.00 | $1128.00 | $1140.00 | 1,400 |
| 1/26/2026 | $1129.00 | $1130.00 | $1127.00 | $1127.00 | 1,800 |
| 1/23/2026 | $1140.00 | $1151.00 | $1130.00 | $1131.00 | 3,100 |
| 1/22/2026 | $1146.00 | $1147.00 | $1140.00 | $1140.00 | 900 |
| 1/21/2026 | $1142.00 | $1142.00 | $1135.00 | $1135.00 | 1,400 |
| 1/20/2026 | $1124.00 | $1153.00 | $1115.00 | $1153.00 | 6,100 |
| 1/19/2026 | $1128.00 | $1130.00 | $1112.00 | $1121.00 | 6,200 |
| 1/16/2026 | $1141.00 | $1146.00 | $1127.00 | $1128.00 | 4,800 |
| 1/15/2026 | $1150.00 | $1156.00 | $1135.00 | $1145.00 | 7,100 |
| 1/14/2026 | $1157.00 | $1162.00 | $1148.00 | $1151.00 | 5,200 |
| 1/13/2026 | $1150.00 | $1157.00 | $1148.00 | $1155.00 | 6,000 |
| 1/9/2026 | $1147.00 | $1156.00 | $1145.00 | $1152.00 | 1,400 |
| 1/8/2026 | $1150.00 | $1151.00 | $1147.00 | $1147.00 | 4,100 |
| 1/7/2026 | $1160.00 | $1160.00 | $1144.00 | $1150.00 | 2,900 |
| 1/6/2026 | $1165.00 | $1165.00 | $1153.00 | $1160.00 | 1,800 |
| 1/5/2026 | $1144.00 | $1170.00 | $1139.00 | $1151.00 | 7,400 |
| 12/30/2025 | $1146.00 | $1146.00 | $1140.00 | $1140.00 | 2,200 |
| 12/29/2025 | $1147.00 | $1147.00 | $1130.00 | $1146.00 | 8,400 |
| 12/26/2025 | $1123.00 | $1127.00 | $1106.00 | $1127.00 | 15,300 |
| 12/25/2025 | $1111.00 | $1128.00 | $1109.00 | $1121.00 | 6,200 |
| 12/24/2025 | $1097.00 | $1112.00 | $1085.00 | $1106.00 | 13,600 |
| 12/23/2025 | $1113.00 | $1115.00 | $1098.00 | $1098.00 | 8,000 |
| 12/22/2025 | $1115.00 | $1136.00 | $1106.00 | $1112.00 | 9,900 |
| 12/19/2025 | $1090.00 | $1117.00 | $1090.00 | $1109.00 | 5,400 |
| 12/18/2025 | $1096.00 | $1104.00 | $1084.00 | $1095.00 | 9,700 |
| 12/17/2025 | $1115.00 | $1115.00 | $1092.00 | $1109.00 | 25,500 |
| 12/16/2025 | $1188.00 | $1188.00 | $1095.00 | $1117.00 | 61,200 |
| 12/15/2025 | $1205.00 | $1232.00 | $1193.00 | $1193.00 | 22,900 |
| 12/12/2025 | $1181.00 | $1207.00 | $1181.00 | $1205.00 | 15,400 |
| 12/11/2025 | $1199.00 | $1199.00 | $1175.00 | $1185.00 | 25,900 |
| 12/10/2025 | $1220.00 | $1220.00 | $1171.00 | $1186.00 | 46,800 |
| 12/9/2025 | $1283.00 | $1293.00 | $1223.00 | $1227.00 | 97,000 |
| 12/8/2025 | $1399.00 | $1400.00 | $1372.00 | $1400.00 | 7,100 |
| 12/5/2025 | $1406.00 | $1415.00 | $1379.00 | $1390.00 | 8,900 |
| 12/4/2025 | $1377.00 | $1406.00 | $1351.00 | $1406.00 | 5,600 |