9715.T9715.TJPX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $3975.00 | $3975.00 | $3895.00 | $3905.00 | 160,700 |
| 3/2/2026 | $4040.00 | $4065.00 | $4005.00 | $4045.00 | 63,500 |
| 2/27/2026 | $4055.00 | $4110.00 | $4020.00 | $4085.00 | 164,100 |
| 2/26/2026 | $3990.00 | $4045.00 | $3970.00 | $3995.00 | 61,100 |
| 2/25/2026 | $3960.00 | $3990.00 | $3930.00 | $3990.00 | 66,900 |
| 2/24/2026 | $4000.00 | $4020.00 | $3955.00 | $3975.00 | 64,300 |
| 2/20/2026 | $3990.00 | $4060.00 | $3985.00 | $4005.00 | 55,300 |
| 2/19/2026 | $3980.00 | $4060.00 | $3965.00 | $4030.00 | 104,600 |
| 2/18/2026 | $3980.00 | $3990.00 | $3940.00 | $3980.00 | 94,200 |
| 2/17/2026 | $3930.00 | $3935.00 | $3855.00 | $3910.00 | 113,100 |
| 2/16/2026 | $3910.00 | $3960.00 | $3890.00 | $3950.00 | 59,500 |
| 2/13/2026 | $4055.00 | $4060.00 | $3905.00 | $3905.00 | 55,300 |
| 2/12/2026 | $4040.00 | $4075.00 | $4020.00 | $4040.00 | 91,400 |
| 2/10/2026 | $3950.00 | $4035.00 | $3950.00 | $4020.00 | 94,100 |
| 2/9/2026 | $4050.00 | $4065.00 | $4005.00 | $4005.00 | 76,600 |
| 2/6/2026 | $4070.00 | $4070.00 | $3975.00 | $3995.00 | 58,700 |
| 2/5/2026 | $4050.00 | $4100.00 | $4020.00 | $4065.00 | 78,100 |
| 2/4/2026 | $4010.00 | $4035.00 | $3985.00 | $3995.00 | 89,500 |
| 2/3/2026 | $4055.00 | $4085.00 | $4010.00 | $4010.00 | 122,400 |
| 2/2/2026 | $3945.00 | $4150.00 | $3945.00 | $3945.00 | 231,000 |
| 1/30/2026 | $3820.00 | $3830.00 | $3710.00 | $3770.00 | 108,700 |
| 1/29/2026 | $3835.00 | $3860.00 | $3760.00 | $3785.00 | 61,900 |
| 1/28/2026 | $3875.00 | $3880.00 | $3835.00 | $3835.00 | 59,900 |
| 1/27/2026 | $3880.00 | $3900.00 | $3855.00 | $3900.00 | 41,100 |
| 1/26/2026 | $3900.00 | $3980.00 | $3890.00 | $3905.00 | 61,600 |
| 1/23/2026 | $3900.00 | $3940.00 | $3875.00 | $3930.00 | 39,300 |
| 1/22/2026 | $3950.00 | $4020.00 | $3885.00 | $3900.00 | 122,300 |
| 1/21/2026 | $3890.00 | $3955.00 | $3870.00 | $3930.00 | 73,900 |
| 1/20/2026 | $3900.00 | $3935.00 | $3885.00 | $3895.00 | 45,500 |
| 1/19/2026 | $3860.00 | $3935.00 | $3855.00 | $3920.00 | 69,300 |
| 1/16/2026 | $3880.00 | $3895.00 | $3835.00 | $3855.00 | 44,100 |
| 1/15/2026 | $3905.00 | $3920.00 | $3885.00 | $3905.00 | 36,600 |
| 1/14/2026 | $3915.00 | $3935.00 | $3905.00 | $3920.00 | 57,000 |
| 1/13/2026 | $3965.00 | $3970.00 | $3885.00 | $3930.00 | 62,100 |
| 1/9/2026 | $3925.00 | $3930.00 | $3900.00 | $3925.00 | 46,800 |
| 1/8/2026 | $3925.00 | $3940.00 | $3885.00 | $3910.00 | 53,300 |
| 1/7/2026 | $3900.00 | $3935.00 | $3890.00 | $3925.00 | 48,800 |
| 1/6/2026 | $3885.00 | $3915.00 | $3850.00 | $3905.00 | 44,900 |
| 1/5/2026 | $3875.00 | $3895.00 | $3835.00 | $3855.00 | 50,600 |
| 12/30/2025 | $3860.00 | $3880.00 | $3845.00 | $3880.00 | 59,500 |
| 12/29/2025 | $3855.00 | $3870.00 | $3825.00 | $3860.00 | 51,800 |
| 12/26/2025 | $3820.00 | $3850.00 | $3820.00 | $3850.00 | 29,000 |
| 12/25/2025 | $3800.00 | $3830.00 | $3770.00 | $3820.00 | 18,200 |
| 12/24/2025 | $3835.00 | $3840.00 | $3780.00 | $3790.00 | 28,900 |
| 12/23/2025 | $3845.00 | $3870.00 | $3820.00 | $3835.00 | 31,300 |
| 12/22/2025 | $3860.00 | $3870.00 | $3815.00 | $3845.00 | 50,800 |
| 12/19/2025 | $3815.00 | $3840.00 | $3800.00 | $3840.00 | 52,100 |
| 12/18/2025 | $3780.00 | $3820.00 | $3765.00 | $3810.00 | 42,300 |
| 12/17/2025 | $3770.00 | $3790.00 | $3750.00 | $3770.00 | 39,900 |
| 12/16/2025 | $3760.00 | $3775.00 | $3760.00 | $3760.00 | 29,900 |
| 12/15/2025 | $3725.00 | $3775.00 | $3725.00 | $3760.00 | 36,300 |
| 12/12/2025 | $3705.00 | $3735.00 | $3705.00 | $3725.00 | 46,600 |
| 12/11/2025 | $3705.00 | $3715.00 | $3665.00 | $3680.00 | 31,800 |
| 12/10/2025 | $3730.00 | $3740.00 | $3685.00 | $3685.00 | 39,800 |
| 12/9/2025 | $3705.00 | $3750.00 | $3680.00 | $3725.00 | 48,500 |
| 12/8/2025 | $3690.00 | $3725.00 | $3690.00 | $3695.00 | 43,700 |
| 12/5/2025 | $3685.00 | $3700.00 | $3660.00 | $3685.00 | 51,900 |
| 12/4/2025 | $3665.00 | $3720.00 | $3665.00 | $3710.00 | 56,700 |
| 12/3/2025 | $3650.00 | $3695.00 | $3610.00 | $3670.00 | 55,900 |