LuxNet Corporation
4979.TWO · TWO
Market closed340.00-16.00 (-4.49%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 339.61K |
| July 20, 2026 | 340.00 | 340.00 | 339.00 | 339.50 | 339.50 | 6.12M |
| July 20, 2026 | 339.50 | 340.50 | 339.00 | 339.50 | 339.50 | — |
| July 20, 2026 | 340.00 | 340.50 | 339.50 | 340.00 | 340.00 | — |
| July 20, 2026 | 341.00 | 341.00 | 340.50 | 340.50 | 340.50 | — |
| July 20, 2026 | 343.00 | 343.00 | 341.50 | 341.50 | 341.50 | — |
| July 20, 2026 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | — |
| July 20, 2026 | 343.50 | 344.00 | 343.00 | 343.00 | 343.00 | — |
| July 20, 2026 | 343.50 | 343.50 | 343.00 | 343.00 | 343.00 | — |
| July 20, 2026 | 342.00 | 343.00 | 342.00 | 342.50 | 342.50 | — |
| July 20, 2026 | 343.00 | 343.00 | 342.50 | 342.50 | 342.50 | — |
| July 20, 2026 | 343.00 | 343.50 | 343.00 | 343.50 | 343.50 | — |
| July 20, 2026 | 341.50 | 342.50 | 341.00 | 342.50 | 342.50 | — |
| July 20, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | — |
| July 20, 2026 | 342.50 | 342.50 | 341.50 | 341.50 | 341.50 | — |
| July 20, 2026 | 342.50 | 343.00 | 342.50 | 343.00 | 343.00 | — |
| July 20, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | — |
| July 20, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | — |
| July 20, 2026 | 343.50 | 343.50 | 343.00 | 343.00 | 343.00 | — |
| July 20, 2026 | 343.00 | 343.50 | 343.00 | 343.00 | 343.00 | — |
| July 20, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | — |
| July 20, 2026 | 344.00 | 344.50 | 344.00 | 344.00 | 344.00 | — |
| July 20, 2026 | 344.50 | 344.50 | 343.50 | 343.50 | 343.50 | — |
| July 20, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | — |
| July 20, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | — |
| July 20, 2026 | 345.00 | 346.00 | 345.00 | 346.00 | 346.00 | — |
| July 20, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | — |
| July 20, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | — |
| July 20, 2026 | 346.50 | 347.00 | 346.50 | 347.00 | 347.00 | — |
| July 20, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | — |
| July 20, 2026 | 346.50 | 346.50 | 346.00 | 346.00 | 346.00 | — |
| July 20, 2026 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | — |
| July 20, 2026 | 347.50 | 348.00 | 347.50 | 348.00 | 348.00 | — |
| July 20, 2026 | 348.00 | 348.00 | 347.50 | 348.00 | 348.00 | — |
| July 20, 2026 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | — |
| July 20, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | — |
| July 20, 2026 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | — |
| July 20, 2026 | 347.50 | 348.00 | 347.50 | 348.00 | 348.00 | — |
| July 20, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | — |
| July 20, 2026 | 349.00 | 349.00 | 348.50 | 348.50 | 348.50 | — |
| July 20, 2026 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | — |
| July 20, 2026 | 348.50 | 349.00 | 348.50 | 349.00 | 349.00 | — |
| July 20, 2026 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | — |
| July 20, 2026 | 348.00 | 348.50 | 348.00 | 348.50 | 348.50 | — |
| July 20, 2026 | 346.50 | 347.50 | 346.50 | 347.50 | 347.50 | — |
| July 20, 2026 | 347.50 | 347.50 | 347.00 | 347.00 | 347.00 | — |
| July 20, 2026 | 347.50 | 348.50 | 347.50 | 348.00 | 348.00 | — |
| July 20, 2026 | 346.50 | 347.00 | 346.50 | 347.00 | 347.00 | — |
| July 20, 2026 | 345.50 | 346.00 | 345.50 | 346.00 | 346.00 | — |
| July 20, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | — |
| July 20, 2026 | 346.50 | 346.50 | 346.00 | 346.00 | 346.00 | — |
| July 20, 2026 | 347.50 | 348.00 | 347.00 | 347.00 | 347.00 | — |
| July 20, 2026 | 347.00 | 348.50 | 347.00 | 347.50 | 347.50 | — |
| July 20, 2026 | 345.00 | 346.50 | 345.00 | 346.50 | 346.50 | — |
| July 20, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | — |
| July 20, 2026 | 344.50 | 345.00 | 344.50 | 345.00 | 345.00 | — |
| July 20, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | — |
| July 20, 2026 | 343.00 | 343.50 | 343.00 | 343.50 | 343.50 | — |
| July 20, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | — |
| July 20, 2026 | 342.50 | 343.00 | 342.50 | 343.00 | 343.00 | — |
| July 20, 2026 | 344.00 | 344.00 | 343.50 | 343.50 | 343.50 | — |
| July 20, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | — |
| July 20, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | — |
| July 20, 2026 | 345.50 | 345.50 | 345.00 | 345.50 | 345.50 | — |
| July 20, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | — |
| July 20, 2026 | 346.00 | 347.50 | 346.00 | 347.50 | 347.50 | — |
| July 20, 2026 | 345.50 | 345.50 | 345.50 | 345.50 | 345.50 | — |
| July 20, 2026 | 344.50 | 345.00 | 344.50 | 345.00 | 345.00 | — |
| July 20, 2026 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | — |
| July 20, 2026 | 347.00 | 347.00 | 346.00 | 346.00 | 346.00 | — |
| July 20, 2026 | 348.00 | 348.50 | 347.50 | 348.00 | 348.00 | — |
| July 20, 2026 | 346.50 | 349.00 | 346.50 | 349.00 | 349.00 | — |
| July 20, 2026 | 345.50 | 346.00 | 345.50 | 346.00 | 346.00 | — |
| July 20, 2026 | 344.50 | 345.00 | 344.50 | 344.50 | 344.50 | — |
| July 20, 2026 | 344.00 | 345.00 | 344.00 | 345.00 | 345.00 | — |
| July 20, 2026 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | — |
| July 20, 2026 | 342.00 | 342.00 | 341.50 | 341.50 | 341.50 | — |
| July 20, 2026 | 342.00 | 343.00 | 342.00 | 343.00 | 343.00 | — |
| July 20, 2026 | 340.50 | 341.50 | 340.50 | 341.50 | 341.50 | — |
| July 20, 2026 | 339.50 | 340.00 | 339.50 | 340.00 | 340.00 | — |
| July 20, 2026 | 339.50 | 339.50 | 339.00 | 339.00 | 339.00 | — |
| July 20, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | — |
| July 20, 2026 | 339.00 | 339.50 | 339.00 | 339.50 | 339.50 | — |
| July 20, 2026 | 339.00 | 340.00 | 339.00 | 339.50 | 339.50 | — |
| July 20, 2026 | 337.50 | 338.00 | 337.00 | 338.00 | 338.00 | — |
| July 20, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | — |
| July 20, 2026 | 337.00 | 337.50 | 337.00 | 337.00 | 337.00 | — |
| July 20, 2026 | 338.00 | 338.00 | 337.50 | 337.50 | 337.50 | — |
| July 20, 2026 | 339.50 | 339.50 | 338.50 | 338.50 | 338.50 | — |
| July 20, 2026 | 337.50 | 339.50 | 337.50 | 339.50 | 339.50 | — |
| July 20, 2026 | 337.50 | 337.50 | 337.00 | 337.00 | 337.00 | — |
| July 20, 2026 | 337.50 | 338.00 | 337.50 | 338.00 | 338.00 | — |
| July 20, 2026 | 339.00 | 339.00 | 338.50 | 338.50 | 338.50 | — |
| July 20, 2026 | 338.00 | 339.50 | 338.00 | 339.50 | 339.50 | — |
| July 20, 2026 | 338.00 | 338.00 | 337.50 | 337.50 | 337.50 | — |
| July 20, 2026 | 337.50 | 337.50 | 337.50 | 337.50 | 337.50 | — |
| July 20, 2026 | 339.00 | 339.00 | 338.00 | 338.00 | 338.00 | — |
| July 20, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | — |
| July 20, 2026 | 340.00 | 340.00 | 339.50 | 339.50 | 339.50 | — |
| July 20, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | — |
| July 20, 2026 | 340.50 | 341.00 | 340.50 | 341.00 | 341.00 | — |
| July 20, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | — |
| July 20, 2026 | 339.50 | 340.50 | 339.50 | 340.50 | 340.50 | — |
| July 20, 2026 | 339.50 | 340.50 | 339.50 | 340.50 | 340.50 | — |
| July 20, 2026 | 339.00 | 339.00 | 339.00 | 339.00 | 339.00 | — |
| July 20, 2026 | 338.50 | 339.00 | 337.50 | 337.50 | 337.50 | — |
| July 20, 2026 | 339.50 | 339.50 | 339.00 | 339.00 | 339.00 | — |
| July 20, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | — |
| July 20, 2026 | 339.00 | 341.00 | 339.00 | 341.00 | 341.00 | — |
| July 20, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | — |
| July 20, 2026 | 337.00 | 337.50 | 336.50 | 337.00 | 337.00 | — |
| July 20, 2026 | 337.50 | 337.50 | 336.50 | 336.50 | 336.50 | — |
| July 20, 2026 | 338.50 | 338.50 | 338.00 | 338.00 | 338.00 | — |
| July 20, 2026 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | — |
| July 20, 2026 | 341.00 | 341.00 | 340.50 | 340.50 | 340.50 | — |
| July 20, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | — |
| July 20, 2026 | 342.00 | 342.00 | 341.00 | 341.00 | 341.00 | — |
| July 20, 2026 | 340.50 | 341.50 | 340.50 | 341.50 | 341.50 | — |
| July 20, 2026 | 341.00 | 341.00 | 340.50 | 341.00 | 341.00 | — |
| July 20, 2026 | 341.00 | 341.50 | 341.00 | 341.50 | 341.50 | — |
| July 20, 2026 | 341.50 | 341.50 | 341.50 | 341.50 | 341.50 | — |
| July 20, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | — |
| July 20, 2026 | 343.50 | 343.50 | 342.50 | 342.50 | 342.50 | — |
| July 20, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | — |
| July 20, 2026 | 344.50 | 344.50 | 344.50 | 344.50 | 344.50 | — |
| July 20, 2026 | 343.50 | 344.00 | 343.50 | 344.00 | 344.00 | — |
| July 20, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | — |
| July 20, 2026 | 343.50 | 343.50 | 343.50 | 343.50 | 343.50 | — |
| July 20, 2026 | 343.50 | 344.00 | 343.50 | 344.00 | 344.00 | — |
| July 20, 2026 | 344.00 | 344.00 | 343.00 | 343.00 | 343.00 | — |
| July 20, 2026 | 343.50 | 344.00 | 343.00 | 343.50 | 343.50 | — |
| July 20, 2026 | 341.50 | 343.00 | 341.50 | 343.00 | 343.00 | — |
| July 20, 2026 | 341.00 | 342.50 | 341.00 | 342.50 | 342.50 | — |
| July 20, 2026 | 340.00 | 340.50 | 340.00 | 340.50 | 340.50 | — |
| July 20, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | — |
| July 20, 2026 | 341.50 | 341.50 | 341.00 | 341.00 | 341.00 | — |
| July 20, 2026 | 340.50 | 342.00 | 340.50 | 341.00 | 341.00 | — |
| July 20, 2026 | 339.50 | 340.50 | 339.50 | 340.00 | 340.00 | — |
| July 20, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | — |
| July 20, 2026 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | — |
| July 20, 2026 | 336.50 | 339.50 | 336.50 | 339.50 | 339.50 | — |
| July 20, 2026 | 336.50 | 336.50 | 336.00 | 336.00 | 336.00 | — |
| July 20, 2026 | 335.00 | 335.50 | 335.00 | 335.50 | 335.50 | — |
| July 20, 2026 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | — |
| July 20, 2026 | 336.50 | 336.50 | 336.00 | 336.00 | 336.00 | — |
| July 20, 2026 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | — |
| July 20, 2026 | 336.00 | 336.00 | 335.50 | 336.00 | 336.00 | — |
| July 20, 2026 | 335.00 | 335.50 | 335.00 | 335.00 | 335.00 | — |
| July 20, 2026 | 336.00 | 336.00 | 334.00 | 334.50 | 334.50 | — |
| July 20, 2026 | 336.50 | 336.50 | 336.50 | 336.50 | 336.50 | — |
| July 20, 2026 | 338.00 | 338.00 | 337.00 | 337.00 | 337.00 | — |
| July 20, 2026 | 339.00 | 339.00 | 338.50 | 338.50 | 338.50 | — |
| July 20, 2026 | 339.50 | 340.00 | 339.50 | 340.00 | 340.00 | — |
| July 20, 2026 | 339.50 | 339.50 | 339.00 | 339.00 | 339.00 | — |
| July 20, 2026 | 341.50 | 341.50 | 339.50 | 340.00 | 340.00 | — |
| July 20, 2026 | 341.50 | 341.50 | 340.50 | 341.00 | 341.00 | — |
| July 20, 2026 | 340.00 | 343.00 | 340.00 | 342.00 | 342.00 | — |
| July 20, 2026 | 340.50 | 340.50 | 339.50 | 339.50 | 339.50 | — |
| July 20, 2026 | 341.00 | 341.00 | 340.50 | 340.50 | 340.50 | — |
| July 20, 2026 | 342.50 | 342.50 | 342.00 | 342.00 | 342.00 | — |
| July 20, 2026 | 342.50 | 343.00 | 342.50 | 343.00 | 343.00 | — |
| July 20, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | — |
| July 20, 2026 | 342.00 | 343.50 | 342.00 | 343.50 | 343.50 | — |
| July 20, 2026 | 343.00 | 343.00 | 343.00 | 343.00 | 343.00 | — |
| July 20, 2026 | 342.50 | 343.50 | 342.50 | 342.50 | 342.50 | — |
| July 20, 2026 | 341.00 | 342.00 | 341.00 | 342.00 | 342.00 | — |
| July 20, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | — |
| July 20, 2026 | 339.50 | 340.50 | 339.50 | 340.50 | 340.50 | — |
| July 20, 2026 | 339.50 | 340.00 | 339.50 | 340.00 | 340.00 | — |
| July 20, 2026 | 340.50 | 340.50 | 340.00 | 340.00 | 340.00 | — |
| July 20, 2026 | 338.50 | 340.00 | 338.00 | 340.00 | 340.00 | — |
| July 20, 2026 | 339.50 | 340.50 | 339.50 | 340.50 | 340.50 | — |
| July 20, 2026 | 340.00 | 340.00 | 339.00 | 339.00 | 339.00 | — |
| July 20, 2026 | 340.50 | 340.50 | 340.50 | 340.50 | 340.50 | — |
| July 20, 2026 | 340.50 | 340.50 | 340.00 | 340.00 | 340.00 | — |
| July 20, 2026 | 339.50 | 341.00 | 339.50 | 341.00 | 341.00 | — |
| July 20, 2026 | 341.00 | 341.00 | 339.50 | 340.00 | 340.00 | — |
| July 20, 2026 | 344.00 | 344.00 | 342.00 | 342.00 | 342.00 | — |
| July 20, 2026 | 342.50 | 344.00 | 342.00 | 343.50 | 343.50 | — |
| July 20, 2026 | 339.50 | 342.00 | 339.50 | 342.00 | 342.00 | 27.32K |
| July 20, 2026 | 338.50 | 340.00 | 338.50 | 339.50 | 339.50 | 48.49K |
| July 20, 2026 | 334.50 | 338.50 | 334.50 | 338.50 | 338.50 | 60.23K |
| July 20, 2026 | 334.00 | 334.00 | 333.00 | 334.00 | 334.00 | 27.13K |
| July 20, 2026 | 334.50 | 334.50 | 333.50 | 334.00 | 334.00 | 20.20K |
| July 20, 2026 | 335.00 | 335.00 | 333.00 | 334.00 | 334.00 | 45.73K |
| July 20, 2026 | 336.00 | 336.00 | 335.00 | 335.00 | 335.00 | 14.65K |
| July 20, 2026 | 335.00 | 337.00 | 335.00 | 336.00 | 336.00 | 44.08K |
| July 20, 2026 | 337.00 | 337.00 | 335.00 | 335.00 | 335.00 | 39.29K |
| July 20, 2026 | 337.00 | 337.50 | 336.50 | 337.00 | 337.00 | 37.49K |
| July 20, 2026 | 335.50 | 337.50 | 335.00 | 337.50 | 337.50 | — |
| July 20, 2026 | 333.50 | 336.50 | 333.50 | 335.50 | 335.50 | 42.40K |
| July 20, 2026 | 330.00 | 334.00 | 329.50 | 334.00 | 334.00 | — |
| July 20, 2026 | 331.50 | 331.50 | 330.00 | 330.50 | 330.50 | 16.56K |
| July 20, 2026 | 330.00 | 332.50 | 328.00 | 331.50 | 331.50 | — |
| July 20, 2026 | 328.00 | 330.00 | 328.00 | 330.00 | 330.00 | 49.55K |
| July 20, 2026 | 327.50 | 328.50 | 326.50 | 327.50 | 327.50 | 57.50K |
| July 20, 2026 | 324.50 | 328.00 | 324.00 | 327.00 | 327.00 | — |
| July 20, 2026 | 322.50 | 325.00 | 320.50 | 322.50 | 322.50 | — |
| July 20, 2026 | 326.50 | 327.50 | 322.00 | 322.50 | 322.50 | — |
| July 20, 2026 | 331.00 | 331.50 | 326.00 | 326.00 | 326.00 | — |
| July 20, 2026 | 333.50 | 333.50 | 331.00 | 331.00 | 331.00 | 38.55K |
| July 20, 2026 | 333.50 | 335.00 | 333.50 | 333.50 | 333.50 | 40.62K |
| July 20, 2026 | 334.00 | 335.00 | 333.00 | 334.00 | 334.00 | 46.53K |
| July 20, 2026 | 334.00 | 336.00 | 333.00 | 335.00 | 335.00 | — |
| July 20, 2026 | 334.50 | 335.00 | 333.50 | 333.50 | 333.50 | 48.49K |
| July 20, 2026 | 331.00 | 336.00 | 331.00 | 336.00 | 336.00 | 87.89K |
| July 20, 2026 | 332.50 | 332.50 | 328.00 | 329.50 | 329.50 | — |
| July 20, 2026 | 337.50 | 337.50 | 330.00 | 332.00 | 332.00 | — |
| July 20, 2026 | 338.00 | 340.50 | 338.00 | 338.00 | 338.00 | 31.37K |
| July 20, 2026 | 342.00 | 342.00 | 338.00 | 338.50 | 338.50 | — |
| July 20, 2026 | 340.50 | 343.00 | 340.50 | 341.50 | 341.50 | — |
| July 20, 2026 | 343.00 | 343.00 | 339.00 | 340.50 | 340.50 | — |
| July 20, 2026 | 344.00 | 345.00 | 342.00 | 343.00 | 343.00 | — |
| July 20, 2026 | 347.50 | 347.50 | 342.00 | 343.50 | 343.50 | — |
| July 20, 2026 | 349.00 | 350.00 | 347.50 | 347.50 | 347.50 | 50.51K |
| July 20, 2026 | 348.00 | 351.00 | 348.00 | 350.00 | 350.00 | 44.28K |
| July 20, 2026 | 352.50 | 352.50 | 347.00 | 347.50 | 347.50 | — |
| July 20, 2026 | 353.00 | 353.50 | 351.00 | 352.50 | 352.50 | — |
| July 20, 2026 | 355.00 | 356.00 | 353.00 | 353.50 | 353.50 | 38.00K |
| July 20, 2026 | 356.00 | 356.00 | 353.50 | 354.50 | 354.50 | 33.00K |
| July 20, 2026 | 359.00 | 359.00 | 355.50 | 355.50 | 355.50 | 47.00K |
| July 20, 2026 | 357.50 | 359.00 | 357.00 | 359.00 | 359.00 | 38.00K |
| July 20, 2026 | 357.00 | 359.00 | 356.50 | 357.50 | 357.50 | 51.00K |
| July 20, 2026 | 356.00 | 358.00 | 354.50 | 356.00 | 356.00 | 41.00K |
| July 20, 2026 | 356.00 | 357.00 | 354.50 | 355.50 | 355.50 | 56.00K |
| July 20, 2026 | 359.00 | 359.00 | 354.50 | 356.00 | 356.00 | — |
| July 20, 2026 | 358.00 | 362.00 | 357.00 | 359.00 | 359.00 | — |
| July 20, 2026 | 358.00 | 361.00 | 357.00 | 358.00 | 358.00 | 8.00K |