7988.T7988.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $5262.00 | $5262.00 | $5085.00 | $5088.00 | 542,400 |
| 3/2/2026 | $5245.00 | $5355.00 | $5232.00 | $5315.00 | 303,200 |
| 2/27/2026 | $5400.00 | $5562.00 | $5381.00 | $5544.00 | 305,000 |
| 2/26/2026 | $5400.00 | $5442.00 | $5318.00 | $5413.00 | 268,700 |
| 2/25/2026 | $5208.00 | $5290.00 | $5161.00 | $5258.00 | 205,000 |
| 2/24/2026 | $5193.00 | $5213.00 | $5107.00 | $5174.00 | 185,300 |
| 2/20/2026 | $5198.00 | $5266.00 | $5156.00 | $5193.00 | 268,400 |
| 2/19/2026 | $5162.00 | $5277.00 | $5155.00 | $5272.00 | 227,900 |
| 2/18/2026 | $5116.00 | $5202.00 | $5115.00 | $5162.00 | 200,400 |
| 2/17/2026 | $5039.00 | $5128.00 | $5011.00 | $5103.00 | 258,800 |
| 2/16/2026 | $5020.00 | $5062.00 | $4992.00 | $5036.00 | 234,700 |
| 2/13/2026 | $5033.00 | $5084.00 | $4990.00 | $4992.00 | 307,000 |
| 2/12/2026 | $5120.00 | $5182.00 | $5058.00 | $5133.00 | 274,000 |
| 2/10/2026 | $5140.00 | $5211.00 | $5109.00 | $5182.00 | 236,000 |
| 2/9/2026 | $5108.00 | $5187.00 | $5058.00 | $5135.00 | 273,400 |
| 2/6/2026 | $4927.00 | $5029.00 | $4887.00 | $5008.00 | 190,200 |
| 2/5/2026 | $5033.00 | $5076.00 | $4800.00 | $5011.00 | 427,400 |
| 2/4/2026 | $4963.00 | $5021.00 | $4920.00 | $4963.00 | 209,300 |
| 2/3/2026 | $4906.00 | $4960.00 | $4870.00 | $4951.00 | 249,200 |
| 2/2/2026 | $4869.00 | $4899.00 | $4775.00 | $4800.00 | 178,400 |
| 1/30/2026 | $4814.00 | $4826.00 | $4781.00 | $4804.00 | 130,300 |
| 1/29/2026 | $4746.00 | $4798.00 | $4701.00 | $4773.00 | 241,600 |
| 1/28/2026 | $4814.00 | $4877.00 | $4759.00 | $4764.00 | 305,200 |
| 1/27/2026 | $4870.00 | $4908.00 | $4819.00 | $4877.00 | 371,200 |
| 1/26/2026 | $4932.00 | $4949.00 | $4886.00 | $4901.00 | 195,700 |
| 1/23/2026 | $5041.00 | $5061.00 | $5013.00 | $5026.00 | 262,200 |
| 1/22/2026 | $5040.00 | $5070.00 | $4991.00 | $5039.00 | 280,100 |
| 1/21/2026 | $4929.00 | $4970.00 | $4900.00 | $4970.00 | 232,300 |
| 1/20/2026 | $5015.00 | $5045.00 | $4984.00 | $4984.00 | 177,300 |
| 1/19/2026 | $5053.00 | $5090.00 | $4975.00 | $5015.00 | 356,300 |
| 1/16/2026 | $5043.00 | $5130.00 | $5012.00 | $5117.00 | 196,900 |
| 1/15/2026 | $5016.00 | $5115.00 | $5002.00 | $5071.00 | 213,900 |
| 1/14/2026 | $5020.00 | $5105.00 | $5012.00 | $5075.00 | 215,900 |
| 1/13/2026 | $4982.00 | $5024.00 | $4952.00 | $5020.00 | 349,900 |
| 1/9/2026 | $4913.00 | $4963.00 | $4913.00 | $4958.00 | 166,900 |
| 1/8/2026 | $4902.00 | $4923.00 | $4853.00 | $4880.00 | 148,300 |
| 1/7/2026 | $4858.00 | $4990.00 | $4836.00 | $4906.00 | 159,300 |
| 1/6/2026 | $4925.00 | $4976.00 | $4910.00 | $4916.00 | 264,600 |
| 1/5/2026 | $4882.00 | $4929.00 | $4870.00 | $4912.00 | 187,400 |
| 12/30/2025 | $4884.00 | $4885.00 | $4844.00 | $4844.00 | 117,000 |
| 12/29/2025 | $4891.00 | $4905.00 | $4858.00 | $4884.00 | 168,700 |
| 12/26/2025 | $4911.00 | $4926.00 | $4872.00 | $4891.00 | 108,400 |
| 12/25/2025 | $4978.00 | $4978.00 | $4877.00 | $4887.00 | 117,200 |
| 12/24/2025 | $4995.00 | $5020.00 | $4972.00 | $4978.00 | 146,100 |
| 12/23/2025 | $5013.00 | $5050.00 | $4998.00 | $5009.00 | 175,000 |
| 12/22/2025 | $5034.00 | $5050.00 | $4994.00 | $5020.00 | 169,300 |
| 12/19/2025 | $4951.00 | $4990.00 | $4930.00 | $4979.00 | 409,800 |
| 12/18/2025 | $4929.00 | $4951.00 | $4905.00 | $4922.00 | 186,600 |
| 12/17/2025 | $4963.00 | $4974.00 | $4925.00 | $4929.00 | 294,000 |
| 12/16/2025 | $5000.00 | $5020.00 | $4955.00 | $4962.00 | 328,600 |
| 12/15/2025 | $4930.00 | $5006.00 | $4930.00 | $4999.00 | 193,100 |
| 12/12/2025 | $4890.00 | $4913.00 | $4861.00 | $4893.00 | 358,100 |
| 12/11/2025 | $4975.00 | $4975.00 | $4850.00 | $4857.00 | 200,500 |
| 12/10/2025 | $4968.00 | $4996.00 | $4905.00 | $4905.00 | 134,200 |
| 12/9/2025 | $4894.00 | $4900.00 | $4862.00 | $4898.00 | 144,400 |
| 12/8/2025 | $4855.00 | $4880.00 | $4815.00 | $4867.00 | 197,700 |
| 12/5/2025 | $4893.00 | $4894.00 | $4806.00 | $4855.00 | 313,400 |
| 12/4/2025 | $4800.00 | $4894.00 | $4800.00 | $4879.00 | 247,700 |
| 12/3/2025 | $4764.00 | $4813.00 | $4735.00 | $4800.00 | 243,200 |