8078.T8078.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $8820.00 | $9000.00 | $8740.00 | $8750.00 | 154,800 |
| 3/2/2026 | $8820.00 | $8990.00 | $8730.00 | $8940.00 | 116,300 |
| 2/27/2026 | $8800.00 | $9010.00 | $8800.00 | $8970.00 | 136,400 |
| 2/26/2026 | $8800.00 | $8890.00 | $8760.00 | $8810.00 | 101,700 |
| 2/25/2026 | $8870.00 | $8870.00 | $8660.00 | $8800.00 | 90,000 |
| 2/24/2026 | $8870.00 | $8900.00 | $8660.00 | $8830.00 | 126,600 |
| 2/20/2026 | $8840.00 | $8870.00 | $8760.00 | $8800.00 | 99,900 |
| 2/19/2026 | $8810.00 | $8900.00 | $8790.00 | $8860.00 | 102,500 |
| 2/18/2026 | $8800.00 | $8910.00 | $8720.00 | $8790.00 | 106,000 |
| 2/17/2026 | $8680.00 | $8770.00 | $8550.00 | $8680.00 | 111,700 |
| 2/16/2026 | $8800.00 | $8840.00 | $8610.00 | $8690.00 | 136,400 |
| 2/13/2026 | $8800.00 | $8920.00 | $8730.00 | $8750.00 | 215,700 |
| 2/12/2026 | $8520.00 | $8850.00 | $8500.00 | $8850.00 | 201,700 |
| 2/10/2026 | $8400.00 | $8520.00 | $8360.00 | $8460.00 | 167,600 |
| 2/9/2026 | $8440.00 | $8440.00 | $8140.00 | $8330.00 | 128,500 |
| 2/6/2026 | $8160.00 | $8190.00 | $7740.00 | $8140.00 | 228,200 |
| 2/5/2026 | $8290.00 | $8290.00 | $8120.00 | $8160.00 | 99,500 |
| 2/4/2026 | $8000.00 | $8190.00 | $7990.00 | $8150.00 | 103,800 |
| 2/3/2026 | $7860.00 | $8000.00 | $7800.00 | $8000.00 | 76,200 |
| 2/2/2026 | $7910.00 | $7980.00 | $7730.00 | $7770.00 | 88,400 |
| 1/30/2026 | $7840.00 | $7940.00 | $7790.00 | $7860.00 | 115,800 |
| 1/29/2026 | $7790.00 | $7870.00 | $7710.00 | $7840.00 | 77,200 |
| 1/28/2026 | $7810.00 | $7810.00 | $7680.00 | $7750.00 | 83,900 |
| 1/27/2026 | $7800.00 | $7890.00 | $7730.00 | $7890.00 | 68,900 |
| 1/26/2026 | $7850.00 | $7910.00 | $7820.00 | $7820.00 | 77,200 |
| 1/23/2026 | $8010.00 | $8070.00 | $7960.00 | $7990.00 | 76,400 |
| 1/22/2026 | $7860.00 | $8010.00 | $7840.00 | $7960.00 | 66,300 |
| 1/21/2026 | $7800.00 | $7840.00 | $7720.00 | $7810.00 | 92,000 |
| 1/20/2026 | $7950.00 | $7980.00 | $7870.00 | $7920.00 | 76,400 |
| 1/19/2026 | $7970.00 | $7990.00 | $7780.00 | $7990.00 | 80,300 |
| 1/16/2026 | $7900.00 | $8150.00 | $7870.00 | $8010.00 | 137,100 |
| 1/15/2026 | $7860.00 | $7990.00 | $7850.00 | $7910.00 | 124,900 |
| 1/14/2026 | $7720.00 | $7970.00 | $7670.00 | $7970.00 | 155,400 |
| 1/13/2026 | $7680.00 | $7760.00 | $7630.00 | $7680.00 | 128,600 |
| 1/9/2026 | $7490.00 | $7590.00 | $7490.00 | $7550.00 | 98,800 |
| 1/8/2026 | $7420.00 | $7570.00 | $7400.00 | $7480.00 | 111,300 |
| 1/7/2026 | $7420.00 | $7530.00 | $7380.00 | $7400.00 | 111,800 |
| 1/6/2026 | $7320.00 | $7500.00 | $7310.00 | $7460.00 | 88,100 |
| 1/5/2026 | $7220.00 | $7330.00 | $7190.00 | $7280.00 | 87,800 |
| 12/30/2025 | $7240.00 | $7240.00 | $7170.00 | $7170.00 | 47,300 |
| 12/29/2025 | $7190.00 | $7250.00 | $7170.00 | $7250.00 | 59,200 |
| 12/26/2025 | $7150.00 | $7180.00 | $7110.00 | $7160.00 | 35,000 |
| 12/25/2025 | $7130.00 | $7160.00 | $7100.00 | $7120.00 | 23,200 |
| 12/24/2025 | $7260.00 | $7270.00 | $7130.00 | $7130.00 | 53,500 |
| 12/23/2025 | $7190.00 | $7260.00 | $7180.00 | $7250.00 | 80,900 |
| 12/22/2025 | $7160.00 | $7260.00 | $7130.00 | $7230.00 | 87,800 |
| 12/19/2025 | $7020.00 | $7110.00 | $7010.00 | $7110.00 | 146,000 |
| 12/18/2025 | $6970.00 | $7030.00 | $6950.00 | $6990.00 | 62,800 |
| 12/17/2025 | $7030.00 | $7030.00 | $6920.00 | $7030.00 | 70,700 |
| 12/16/2025 | $7190.00 | $7190.00 | $6960.00 | $6960.00 | 98,500 |
| 12/15/2025 | $7160.00 | $7250.00 | $7150.00 | $7220.00 | 118,200 |
| 12/12/2025 | $7110.00 | $7260.00 | $7060.00 | $7220.00 | 106,000 |
| 12/11/2025 | $7150.00 | $7160.00 | $7020.00 | $7050.00 | 60,400 |
| 12/10/2025 | $7010.00 | $7110.00 | $7010.00 | $7040.00 | 101,100 |
| 12/9/2025 | $6970.00 | $7010.00 | $6910.00 | $7000.00 | 96,500 |
| 12/8/2025 | $6970.00 | $7030.00 | $6950.00 | $7020.00 | 74,800 |
| 12/5/2025 | $7000.00 | $7090.00 | $6970.00 | $6970.00 | 123,000 |
| 12/4/2025 | $6880.00 | $7040.00 | $6880.00 | $7000.00 | 66,300 |
| 12/3/2025 | $6930.00 | $6940.00 | $6860.00 | $6880.00 | 64,000 |